Skip to main content
Tokuyama Corporation (TYO:4043)
Japan flag Japan · Delayed Price · Currency is JPY
3,717.00
-180.00 (-4.62%)
Apr 28, 2026, 3:30 PM JST

Tokuyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,905.003,918.003,642.003,717.003,717.00-4.62%1,998,000
Apr 27, 20263,783.003,899.003,780.003,897.003,897.003.01%658,200
Apr 24, 20263,747.003,798.003,747.003,783.003,783.000.99%440,800
Apr 23, 20263,785.003,785.003,676.003,746.003,746.00-1.11%488,100
Apr 22, 20263,830.003,835.003,782.003,788.003,788.00-1.41%466,900
Apr 21, 20263,840.003,873.003,812.003,842.003,842.000.52%384,300
Apr 20, 20263,821.003,853.003,803.003,822.003,822.000.16%412,200
Apr 17, 20263,866.003,866.003,803.003,816.003,816.00-1.40%464,500
Apr 16, 20263,877.003,883.003,845.003,870.003,870.000.36%371,900
Apr 15, 20263,814.003,871.003,813.003,856.003,856.001.05%520,300
Apr 14, 20263,826.003,852.003,805.003,816.003,816.001.41%399,500
Apr 13, 20263,784.003,814.003,759.003,763.003,763.00-2.01%423,500
Apr 10, 20263,875.003,875.003,798.003,840.003,840.00-0.85%610,500
Apr 9, 20263,918.003,934.003,868.003,873.003,873.00-1.12%522,400
Apr 8, 20263,893.003,921.003,818.003,917.003,917.005.61%859,500
Apr 7, 20263,742.003,764.003,688.003,709.003,709.00-0.51%382,300
Apr 6, 20263,722.003,750.003,693.003,728.003,728.000.49%452,100
Apr 3, 20263,707.003,760.003,695.003,710.003,710.00-1.77%663,700
Apr 2, 20263,890.003,894.003,768.003,777.003,777.00-2.73%604,300
Apr 1, 20263,808.003,883.003,752.003,883.003,883.003.88%676,100
Mar 31, 20263,656.003,791.003,656.003,738.003,738.000.54%508,800
Mar 30, 20263,627.003,736.003,601.003,718.003,718.00-2.85%737,200
Mar 27, 20263,748.003,835.003,748.003,827.003,767.000.50%561,700
Mar 26, 20263,823.003,878.003,756.003,808.003,748.300.58%698,700
Mar 25, 20263,792.003,814.003,735.003,786.003,726.641.72%611,500
Mar 24, 20263,683.003,727.003,654.003,722.003,663.652.96%671,700
Mar 23, 20263,600.003,618.003,533.003,615.003,558.32-2.93%905,200
Mar 19, 20263,752.003,769.003,710.003,724.003,665.61-4.32%877,700
Mar 18, 20263,823.003,893.003,795.003,892.003,830.983.04%514,300
Mar 17, 20263,784.003,818.003,764.003,777.003,717.780.21%700,700
Mar 16, 20263,798.003,816.003,724.003,769.003,709.91-2.21%848,300
Mar 13, 20263,791.003,913.003,791.003,854.003,793.58-1.33%659,200
Mar 12, 20263,960.003,963.003,847.003,906.003,844.76-2.59%589,300
Mar 11, 20264,023.004,078.003,993.004,010.003,947.131.19%691,100
Mar 10, 20263,930.003,998.003,921.003,963.003,900.873.47%654,700
Mar 9, 20263,760.003,832.003,713.003,830.003,769.95-7.24%1,402,700
Mar 6, 20263,912.004,146.003,912.004,129.004,064.275.74%1,677,200
Mar 5, 20263,980.004,020.003,870.003,905.003,843.781.56%760,700
Mar 4, 20263,933.004,040.003,796.003,845.003,784.72-7.13%1,196,600
Mar 3, 20264,332.004,357.004,140.004,140.004,075.09-5.39%907,900
Mar 2, 20264,336.004,400.004,280.004,376.004,307.39-2.23%856,800
Feb 27, 20264,350.004,476.004,348.004,476.004,405.822.33%686,600
Feb 26, 20264,358.004,389.004,323.004,374.004,305.420.74%579,600
Feb 25, 20264,300.004,388.004,241.004,342.004,273.932.38%754,000
Feb 24, 20264,239.004,252.004,110.004,241.004,174.511.73%605,000
Feb 20, 20264,250.004,250.004,169.004,169.004,103.64-2.48%535,800
Feb 19, 20264,250.004,303.004,222.004,275.004,207.980.92%524,100
Feb 18, 20264,200.004,250.004,185.004,236.004,169.591.22%420,300
Feb 17, 20264,165.004,230.004,131.004,185.004,119.390.50%542,900
Feb 16, 20264,171.004,195.004,110.004,164.004,098.720.87%406,800
Feb 13, 20264,200.004,240.004,110.004,128.004,063.28-3.14%687,400
Feb 12, 20264,190.004,283.004,175.004,262.004,195.182.45%635,600
Feb 10, 20264,168.004,208.004,132.004,160.004,094.781.51%615,200
Feb 9, 20264,197.004,197.004,089.004,098.004,033.752.27%831,900
Feb 6, 20263,935.004,035.003,920.004,007.003,944.181.31%624,400
Feb 5, 20264,000.004,057.003,927.003,955.003,892.990.20%779,900
Feb 4, 20263,880.003,997.003,869.003,947.003,885.123.14%1,066,200
Feb 3, 20263,814.003,848.003,779.003,827.003,767.001.86%906,600
Feb 2, 20263,997.004,026.003,729.003,757.003,698.10-6.96%2,748,000
Jan 30, 20264,381.004,389.003,948.004,038.003,974.69-7.83%2,383,400
Jan 29, 20264,410.004,430.004,341.004,381.004,312.31-1.22%634,500
Jan 28, 20264,500.004,500.004,413.004,435.004,365.47-1.64%499,900
Jan 27, 20264,453.004,536.004,423.004,509.004,438.310.76%512,400
Jan 26, 20264,462.004,514.004,444.004,475.004,404.84-1.26%539,900
Jan 23, 20264,448.004,550.004,423.004,532.004,460.951.87%521,200
Jan 22, 20264,385.004,485.004,378.004,449.004,379.251.95%433,700
Jan 21, 20264,215.004,381.004,212.004,364.004,295.581.04%511,400
Jan 20, 20264,413.004,423.004,319.004,319.004,251.29-2.09%582,300
Jan 19, 20264,399.004,424.004,302.004,411.004,341.840.27%422,100
Jan 16, 20264,369.004,413.004,348.004,399.004,330.030.69%425,300
Jan 15, 20264,353.004,398.004,346.004,369.004,300.500.28%430,600
Jan 14, 20264,288.004,379.004,279.004,357.004,288.692.40%456,600
Jan 13, 20264,280.004,287.004,230.004,255.004,188.291.60%406,900
Jan 9, 20264,225.004,234.004,163.004,188.004,122.340.10%426,600
Jan 8, 20264,209.004,239.004,184.004,184.004,118.40-1.53%309,300
Jan 7, 20264,220.004,249.004,189.004,249.004,182.380.33%382,800
Jan 6, 20264,198.004,263.004,189.004,235.004,168.601.61%398,900
Jan 5, 20264,149.004,196.004,145.004,168.004,102.651.09%325,200
Dec 30, 20254,088.004,143.004,082.004,123.004,058.360.07%223,500
Dec 29, 20254,130.004,142.004,093.004,120.004,055.410.83%251,600
Dec 26, 20254,097.004,098.004,071.004,086.004,021.940.34%264,400
Dec 25, 20254,100.004,115.004,061.004,072.004,008.16-0.17%220,600
Dec 24, 20254,159.004,172.004,058.004,079.004,015.05-1.73%400,000
Dec 23, 20254,129.004,163.004,110.004,151.004,085.92-0.12%385,800
Dec 22, 20254,110.004,168.004,093.004,156.004,090.841.44%283,000
Dec 19, 20254,078.004,110.004,061.004,097.004,032.771.16%321,500
Dec 18, 20254,101.004,101.004,032.004,050.003,986.50-0.54%275,500
Dec 17, 20254,117.004,117.004,052.004,072.004,008.16-0.68%205,400
Dec 16, 20254,146.004,147.004,072.004,100.004,035.72-1.98%418,800
Dec 15, 20254,197.004,216.004,125.004,183.004,117.42-0.31%284,100
Dec 12, 20254,162.004,196.004,140.004,196.004,130.212.99%351,400
Dec 11, 20254,166.004,168.004,073.004,074.004,010.13-1.57%224,400
Dec 10, 20254,127.004,176.004,124.004,139.004,074.111.05%258,600
Dec 9, 20254,088.004,111.004,069.004,096.004,031.78-0.10%254,200
Dec 8, 20254,056.004,116.004,050.004,100.004,035.720.56%223,300
Dec 5, 20254,121.004,135.004,077.004,077.004,013.08-1.21%355,100
Dec 4, 20254,044.004,127.004,041.004,127.004,062.302.15%327,600
Dec 3, 20254,069.004,077.004,028.004,040.003,976.66-0.81%296,700
Dec 2, 20254,100.004,135.004,063.004,073.004,009.14-0.37%291,700
Dec 1, 20254,134.004,135.004,066.004,088.004,023.91-0.44%475,800