Tohoku Chemical Co., Ltd. (TYO:7446)
Japan · Delayed Price · Currency is JPY 4,355.00
+45.00 (1.04%)
Oct 16, 2026, 3:24 PM JST
Tohoku Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,345.00 | 4,415.00 | 4,345.00 | 4,355.00 | 4,355.00 | 1.04% | 500 |
| Oct 15, 2026 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.23% | 100 |
| Oct 13, 2026 | 4,320.00 | 4,325.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.46% | 500 |
| Oct 9, 2026 | 4,410.00 | 4,410.00 | 4,320.00 | 4,320.00 | 4,320.00 | -1.93% | 500 |
| Oct 8, 2026 | 4,310.00 | 4,405.00 | 4,310.00 | 4,405.00 | 4,405.00 | 2.44% | 900 |
| Oct 6, 2026 | 4,320.00 | 4,340.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.15% | 600 |
| Oct 2, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.23% | 100 |
| Sep 29, 2026 | 4,315.00 | 4,340.00 | 4,310.00 | 4,340.00 | 4,340.00 | 0.58% | 1,400 |
| Sep 28, 2026 | 4,460.00 | 4,460.00 | 4,400.00 | 4,420.00 | 4,315.00 | -0.90% | 800 |
| Sep 25, 2026 | 4,460.00 | 4,465.00 | 4,460.00 | 4,460.00 | 4,354.05 | -1.11% | 700 |
| Sep 24, 2026 | 4,470.00 | 4,530.00 | 4,460.00 | 4,510.00 | 4,402.86 | 0.89% | 1,700 |
| Sep 18, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,363.81 | - | 100 |
| Sep 17, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,363.81 | -1.32% | 200 |
| Sep 16, 2026 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,422.39 | 1.57% | 100 |
| Sep 15, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,354.05 | -1.33% | 100 |
| Sep 14, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,412.62 | - | 100 |
| Sep 10, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,412.62 | - | 200 |
| Sep 9, 2026 | 4,545.00 | 4,585.00 | 4,515.00 | 4,520.00 | 4,412.62 | -0.55% | 800 |
| Sep 8, 2026 | 4,550.00 | 4,550.00 | 4,545.00 | 4,545.00 | 4,437.03 | -0.11% | 300 |
| Sep 7, 2026 | 4,570.00 | 4,570.00 | 4,550.00 | 4,550.00 | 4,441.91 | 0.55% | 200 |
| Sep 3, 2026 | 4,520.00 | 4,525.00 | 4,515.00 | 4,525.00 | 4,417.51 | 0.89% | 400 |
| Sep 2, 2026 | 4,460.00 | 4,485.00 | 4,450.00 | 4,485.00 | 4,378.46 | 0.11% | 600 |
| Sep 1, 2026 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,373.57 | -0.78% | 100 |
| Aug 31, 2026 | 4,530.00 | 4,530.00 | 4,500.00 | 4,515.00 | 4,407.74 | 1.23% | 600 |
| Aug 27, 2026 | 4,450.00 | 4,460.00 | 4,450.00 | 4,460.00 | 4,354.05 | - | 300 |
| Aug 26, 2026 | 4,585.00 | 4,585.00 | 4,460.00 | 4,460.00 | 4,354.05 | -2.19% | 2,300 |
| Aug 25, 2026 | 4,560.00 | 4,575.00 | 4,560.00 | 4,560.00 | 4,451.67 | - | 500 |
| Aug 24, 2026 | 4,555.00 | 4,560.00 | 4,555.00 | 4,560.00 | 4,451.67 | 1.67% | 300 |
| Aug 21, 2026 | 4,500.00 | 4,540.00 | 4,470.00 | 4,485.00 | 4,378.46 | 0.90% | 800 |
| Aug 20, 2026 | 4,435.00 | 4,445.00 | 4,435.00 | 4,445.00 | 4,339.41 | - | 700 |
| Aug 19, 2026 | 4,360.00 | 4,445.00 | 4,360.00 | 4,445.00 | 4,339.41 | 1.95% | 400 |
| Aug 18, 2026 | 4,355.00 | 4,360.00 | 4,355.00 | 4,360.00 | 4,256.43 | 0.69% | 300 |
| Aug 17, 2026 | 4,375.00 | 4,415.00 | 4,285.00 | 4,330.00 | 4,227.14 | -0.92% | 1,800 |
| Aug 14, 2026 | 4,330.00 | 4,370.00 | 4,330.00 | 4,370.00 | 4,266.19 | 0.92% | 500 |
| Aug 13, 2026 | 4,365.00 | 4,380.00 | 4,330.00 | 4,330.00 | 4,227.14 | -0.69% | 500 |
| Aug 12, 2026 | 4,330.00 | 4,360.00 | 4,330.00 | 4,360.00 | 4,256.43 | 2.35% | 300 |
| Aug 10, 2026 | 4,395.00 | 4,395.00 | 4,260.00 | 4,260.00 | 4,158.80 | -3.07% | 900 |
| Aug 5, 2026 | 4,525.00 | 4,525.00 | 4,320.00 | 4,395.00 | 4,290.59 | -3.19% | 4,000 |
| Aug 4, 2026 | 4,585.00 | 4,585.00 | 4,520.00 | 4,540.00 | 4,432.15 | 0.44% | 700 |
| Aug 3, 2026 | 4,600.00 | 4,600.00 | 4,340.00 | 4,520.00 | 4,412.62 | -5.93% | 5,500 |
| Jul 31, 2026 | 4,900.00 | 4,970.00 | 4,805.00 | 4,805.00 | 4,690.85 | -3.32% | 800 |
| Jul 28, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,851.93 | - | 700 |
| Jul 27, 2026 | 4,820.00 | 4,970.00 | 4,820.00 | 4,970.00 | 4,851.93 | 3.43% | 1,600 |
| Jul 24, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,690.85 | 0.21% | 100 |
| Jul 23, 2026 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,681.09 | 0.63% | 100 |
| Jul 22, 2026 | 4,835.00 | 4,835.00 | 4,765.00 | 4,765.00 | 4,651.80 | - | 300 |
| Jul 21, 2026 | 4,700.00 | 4,765.00 | 4,700.00 | 4,765.00 | 4,651.80 | 1.38% | 300 |
| Jul 16, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,588.35 | - | 100 |
| Jul 15, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,588.35 | 1.08% | 100 |
| Jul 14, 2026 | 4,640.00 | 4,650.00 | 4,640.00 | 4,650.00 | 4,539.54 | 0.22% | 200 |