Skip to main content
Tokuyama Corporation (TYO:4043)
Japan flag Japan · Delayed Price · Currency is JPY
4,077.00
-50.00 (-1.21%)
At close: Dec 5, 2025

Tokuyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,734.003,786.003,715.003,762.003,762.000.72%360,300
Oct 6, 20253,800.003,815.003,730.003,735.003,735.00-0.43%572,400
Oct 3, 20253,651.003,751.003,651.003,751.003,751.003.36%368,300
Oct 2, 20253,600.003,640.003,586.003,629.003,629.000.64%515,400
Oct 1, 20253,655.003,664.003,580.003,606.003,606.00-1.88%359,700
Sep 30, 20253,711.003,714.003,657.003,675.003,675.00-1.58%330,700
Sep 29, 20253,755.003,768.003,717.003,734.003,734.00-1.19%371,400
Sep 26, 20253,763.003,797.003,755.003,779.003,719.00-275,700
Sep 25, 20253,750.003,785.003,731.003,779.003,719.000.64%331,000
Sep 24, 20253,799.003,809.003,738.003,755.003,695.38-0.74%393,800
Sep 22, 20253,736.003,794.003,727.003,783.003,722.941.80%342,300
Sep 19, 20253,749.003,786.003,708.003,716.003,657.00-0.88%587,600
Sep 18, 20253,670.003,762.003,647.003,749.003,689.481.68%422,100
Sep 17, 20253,710.003,711.003,665.003,687.003,628.46-0.81%342,600
Sep 16, 20253,676.003,719.003,660.003,717.003,657.980.62%316,200
Sep 12, 20253,697.003,712.003,675.003,694.003,635.350.90%375,600
Sep 11, 20253,643.003,689.003,633.003,661.003,602.870.16%393,400
Sep 10, 20253,670.003,672.003,643.003,655.003,596.97-1.51%520,600
Sep 9, 20253,613.003,724.003,592.003,711.003,652.086.18%1,685,400
Sep 8, 20253,517.003,522.003,475.003,495.003,439.510.40%344,800
Sep 5, 20253,429.003,508.003,428.003,481.003,425.732.53%514,800
Sep 4, 20253,400.003,421.003,380.003,395.003,341.10-0.15%332,900
Sep 3, 20253,440.003,469.003,389.003,400.003,346.02-1.45%476,700
Sep 2, 20253,415.003,474.003,411.003,450.003,395.221.26%571,100
Sep 1, 20253,383.003,415.003,373.003,407.003,352.910.35%291,300
Aug 29, 20253,405.003,406.003,373.003,395.003,341.10-205,500
Aug 28, 20253,403.003,408.003,380.003,395.003,341.10-0.24%300,000
Aug 27, 20253,425.003,434.003,401.003,403.003,348.97-0.12%336,600
Aug 26, 20253,418.003,420.003,366.003,407.003,352.910.35%355,400
Aug 25, 20253,403.003,432.003,393.003,395.003,341.100.18%220,400
Aug 22, 20253,390.003,409.003,363.003,389.003,335.19-0.29%272,000
Aug 21, 20253,330.003,416.003,322.003,399.003,345.030.98%335,000
Aug 20, 20253,352.003,405.003,348.003,366.003,312.561.08%532,200
Aug 19, 20253,362.003,375.003,320.003,330.003,277.13-0.51%474,800
Aug 18, 20253,310.003,350.003,292.003,347.003,293.861.95%376,600
Aug 15, 20253,276.003,283.003,249.003,283.003,230.880.24%363,400
Aug 14, 20253,311.003,317.003,262.003,275.003,223.00-1.09%306,300
Aug 13, 20253,319.003,345.003,289.003,311.003,258.430.39%377,400
Aug 12, 20253,320.003,330.003,279.003,298.003,245.64-0.72%568,900
Aug 8, 20253,298.003,333.003,291.003,322.003,269.260.76%452,500
Aug 7, 20253,295.003,310.003,274.003,297.003,244.65-0.15%419,900
Aug 6, 20253,290.003,313.003,279.003,302.003,249.570.89%308,000
Aug 5, 20253,289.003,298.003,265.003,273.003,221.030.58%280,200
Aug 4, 20253,175.003,254.003,175.003,254.003,202.34-0.46%306,200
Aug 1, 20253,264.003,276.003,233.003,269.003,217.100.15%400,600
Jul 31, 20253,260.003,278.003,239.003,264.003,212.18-0.64%631,200
Jul 30, 20253,195.003,287.003,182.003,285.003,232.843.82%908,000
Jul 29, 20253,292.003,307.003,081.003,164.003,113.76-3.89%1,858,900
Jul 28, 20253,325.003,349.003,241.003,292.003,239.73-0.54%763,800
Jul 25, 20253,308.003,340.003,280.003,310.003,257.45-0.69%417,700
Jul 24, 20253,285.003,333.003,276.003,333.003,280.081.99%555,200
Jul 23, 20253,230.003,285.003,221.003,268.003,216.112.32%682,000
Jul 22, 20253,180.003,215.003,174.003,194.003,143.291.46%485,400
Jul 18, 20253,144.003,164.003,136.003,148.003,098.020.90%367,800
Jul 17, 20253,120.003,129.003,097.003,120.003,070.46-0.19%272,400
Jul 16, 20253,164.003,172.003,120.003,126.003,076.37-1.57%381,600
Jul 15, 20253,156.003,178.003,145.003,176.003,125.570.16%380,800
Jul 14, 20253,152.003,184.003,135.003,171.003,120.650.03%388,500
Jul 11, 20253,194.003,211.003,166.003,170.003,119.670.99%610,000
Jul 10, 20253,153.003,166.003,131.003,139.003,089.16-0.16%543,400