Skip to main content
Tokuyama Corporation (TYO:4043)
Japan flag Japan · Delayed Price · Currency is JPY
3,830.00
-299.00 (-7.24%)
Mar 9, 2026, 3:30 PM JST

Tokuyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,760.003,832.003,713.003,830.003,830.00-7.24%1,402,700
Mar 6, 20263,912.004,146.003,912.004,129.004,129.005.74%1,677,200
Mar 5, 20263,980.004,020.003,870.003,905.003,905.001.56%760,700
Mar 4, 20263,933.004,040.003,796.003,845.003,845.00-7.13%1,196,600
Mar 3, 20264,332.004,357.004,140.004,140.004,140.00-5.39%907,900
Mar 2, 20264,336.004,400.004,280.004,376.004,376.00-2.23%856,800
Feb 27, 20264,350.004,476.004,348.004,476.004,476.002.33%686,600
Feb 26, 20264,358.004,389.004,323.004,374.004,374.000.74%579,600
Feb 25, 20264,300.004,388.004,241.004,342.004,342.002.38%754,000
Feb 24, 20264,239.004,252.004,110.004,241.004,241.001.73%605,000
Feb 20, 20264,250.004,250.004,169.004,169.004,169.00-2.48%535,800
Feb 19, 20264,250.004,303.004,222.004,275.004,275.000.92%524,100
Feb 18, 20264,200.004,250.004,185.004,236.004,236.001.22%420,300
Feb 17, 20264,165.004,230.004,131.004,185.004,185.000.50%542,900
Feb 16, 20264,171.004,195.004,110.004,164.004,164.000.87%406,800
Feb 13, 20264,200.004,240.004,110.004,128.004,128.00-3.14%687,400
Feb 12, 20264,190.004,283.004,175.004,262.004,262.002.45%635,600
Feb 10, 20264,168.004,208.004,132.004,160.004,160.001.51%615,200
Feb 9, 20264,197.004,197.004,089.004,098.004,098.002.27%831,900
Feb 6, 20263,935.004,035.003,920.004,007.004,007.001.31%624,400
Feb 5, 20264,000.004,057.003,927.003,955.003,955.000.20%779,900
Feb 4, 20263,880.003,997.003,869.003,947.003,947.003.14%1,066,200
Feb 3, 20263,814.003,848.003,779.003,827.003,827.001.86%906,600
Feb 2, 20263,997.004,026.003,729.003,757.003,757.00-6.96%2,748,000
Jan 30, 20264,381.004,389.003,948.004,038.004,038.00-7.83%2,383,400
Jan 29, 20264,410.004,430.004,341.004,381.004,381.00-1.22%634,500
Jan 28, 20264,500.004,500.004,413.004,435.004,435.00-1.64%499,900
Jan 27, 20264,453.004,536.004,423.004,509.004,509.000.76%512,400
Jan 26, 20264,462.004,514.004,444.004,475.004,475.00-1.26%539,900
Jan 23, 20264,448.004,550.004,423.004,532.004,532.001.87%521,200
Jan 22, 20264,385.004,485.004,378.004,449.004,449.001.95%433,700
Jan 21, 20264,215.004,381.004,212.004,364.004,364.001.04%511,400
Jan 20, 20264,413.004,423.004,319.004,319.004,319.00-2.09%582,300
Jan 19, 20264,399.004,424.004,302.004,411.004,411.000.27%422,100
Jan 16, 20264,369.004,413.004,348.004,399.004,399.000.69%425,300
Jan 15, 20264,353.004,398.004,346.004,369.004,369.000.28%430,600
Jan 14, 20264,288.004,379.004,279.004,357.004,357.002.40%456,600
Jan 13, 20264,280.004,287.004,230.004,255.004,255.001.60%406,900
Jan 9, 20264,225.004,234.004,163.004,188.004,188.000.10%426,600
Jan 8, 20264,209.004,239.004,184.004,184.004,184.00-1.53%309,300
Jan 7, 20264,220.004,249.004,189.004,249.004,249.000.33%382,800
Jan 6, 20264,198.004,263.004,189.004,235.004,235.001.61%398,900
Jan 5, 20264,149.004,196.004,145.004,168.004,168.001.09%325,200
Dec 30, 20254,088.004,143.004,082.004,123.004,123.000.07%223,500
Dec 29, 20254,130.004,142.004,093.004,120.004,120.000.83%251,600
Dec 26, 20254,097.004,098.004,071.004,086.004,086.000.34%264,400
Dec 25, 20254,100.004,115.004,061.004,072.004,072.00-0.17%220,600
Dec 24, 20254,159.004,172.004,058.004,079.004,079.00-1.73%400,000
Dec 23, 20254,129.004,163.004,110.004,151.004,151.00-0.12%385,800
Dec 22, 20254,110.004,168.004,093.004,156.004,156.001.44%283,000
Dec 19, 20254,078.004,110.004,061.004,097.004,097.001.16%321,500
Dec 18, 20254,101.004,101.004,032.004,050.004,050.00-0.54%275,500
Dec 17, 20254,117.004,117.004,052.004,072.004,072.00-0.68%205,400
Dec 16, 20254,146.004,147.004,072.004,100.004,100.00-1.98%418,800
Dec 15, 20254,197.004,216.004,125.004,183.004,183.00-0.31%284,100
Dec 12, 20254,162.004,196.004,140.004,196.004,196.002.99%351,400
Dec 11, 20254,166.004,168.004,073.004,074.004,074.00-1.57%224,400
Dec 10, 20254,127.004,176.004,124.004,139.004,139.001.05%258,600
Dec 9, 20254,088.004,111.004,069.004,096.004,096.00-0.10%254,200
Dec 8, 20254,056.004,116.004,050.004,100.004,100.000.56%223,300
Dec 5, 20254,121.004,135.004,077.004,077.004,077.00-1.21%355,100
Dec 4, 20254,044.004,127.004,041.004,127.004,127.002.15%327,600
Dec 3, 20254,069.004,077.004,028.004,040.004,040.00-0.81%296,700
Dec 2, 20254,100.004,135.004,063.004,073.004,073.00-0.37%291,700
Dec 1, 20254,134.004,135.004,066.004,088.004,088.00-0.44%475,800
Nov 28, 20254,121.004,134.004,086.004,106.004,106.00-0.36%465,700
Nov 27, 20254,050.004,127.004,048.004,121.004,121.003.05%641,700
Nov 26, 20253,930.004,020.003,915.003,999.003,999.003.09%542,800
Nov 25, 20253,911.003,925.003,860.003,879.003,879.000.99%469,600
Nov 21, 20253,770.003,858.003,767.003,841.003,841.000.16%481,200
Nov 20, 20253,841.003,890.003,818.003,835.003,835.001.70%336,800
Nov 19, 20253,800.003,801.003,715.003,771.003,771.000.19%378,500
Nov 18, 20253,810.003,834.003,751.003,764.003,764.00-2.34%343,200
Nov 17, 20253,870.003,879.003,826.003,854.003,854.000.08%281,300
Nov 14, 20253,874.003,885.003,820.003,851.003,851.00-0.90%388,000
Nov 13, 20253,873.003,899.003,851.003,886.003,886.000.36%255,600
Nov 12, 20253,850.003,872.003,808.003,872.003,872.001.49%405,200
Nov 11, 20253,845.003,851.003,802.003,815.003,815.00-0.78%274,400
Nov 10, 20253,835.003,865.003,805.003,845.003,845.001.32%290,600
Nov 7, 20253,782.003,805.003,751.003,795.003,795.000.29%282,400
Nov 6, 20253,772.003,823.003,745.003,784.003,784.000.32%430,600
Nov 5, 20253,760.003,786.003,647.003,772.003,772.000.11%590,200
Nov 4, 20253,845.003,854.003,768.003,768.003,768.00-1.75%490,700
Oct 31, 20253,831.003,869.003,793.003,835.003,835.00-0.42%454,900
Oct 30, 20253,802.003,882.003,802.003,851.003,851.00-0.54%970,200
Oct 29, 20253,700.004,032.003,700.003,872.003,872.005.10%1,659,200
Oct 28, 20253,818.003,818.003,684.003,684.003,684.00-3.69%602,700
Oct 27, 20253,799.003,836.003,782.003,825.003,825.001.78%392,600
Oct 24, 20253,745.003,768.003,730.003,758.003,758.000.67%282,300
Oct 23, 20253,705.003,736.003,684.003,733.003,733.000.76%281,300
Oct 22, 20253,676.003,720.003,659.003,705.003,705.000.76%271,300
Oct 21, 20253,700.003,718.003,665.003,677.003,677.00-0.27%328,900
Oct 20, 20253,709.003,709.003,671.003,687.003,687.000.55%200,800
Oct 17, 20253,667.003,683.003,647.003,667.003,667.00-0.22%313,400
Oct 16, 20253,681.003,709.003,635.003,675.003,675.00-0.16%318,100
Oct 15, 20253,616.003,688.003,608.003,681.003,681.001.94%678,400
Oct 14, 20253,656.003,712.003,590.003,611.003,611.00-3.09%377,600
Oct 10, 20253,814.003,834.003,726.003,726.003,726.00-3.30%496,900
Oct 9, 20253,775.003,858.003,768.003,853.003,853.002.58%460,200
Oct 8, 20253,773.003,791.003,750.003,756.003,756.00-0.16%375,300