Toho Acetylene Co., Ltd. (TYO:4093)
Japan
· Delayed Price · Currency is JPY 442.00
-10.00 (-2.21%)
Mar 9, 2026, 3:30 PM JST
Toho Acetylene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 431.00 | 443.00 | 430.00 | 442.00 | 442.00 | -2.21% | 104,900 |
| Mar 6, 2026 | 443.00 | 452.00 | 440.00 | 452.00 | 452.00 | 2.03% | 82,400 |
| Mar 5, 2026 | 436.00 | 459.00 | 436.00 | 443.00 | 443.00 | 5.48% | 148,800 |
| Mar 4, 2026 | 423.00 | 441.00 | 417.00 | 420.00 | 420.00 | -5.19% | 255,900 |
| Mar 3, 2026 | 454.00 | 467.00 | 442.00 | 443.00 | 443.00 | -1.99% | 268,500 |
| Mar 2, 2026 | 464.00 | 464.00 | 443.00 | 452.00 | 452.00 | -2.80% | 391,800 |
| Feb 27, 2026 | 458.00 | 480.00 | 454.00 | 465.00 | 465.00 | 7.14% | 673,000 |
| Feb 26, 2026 | 446.00 | 446.00 | 416.00 | 434.00 | 434.00 | -0.91% | 353,000 |
| Feb 25, 2026 | 408.00 | 439.00 | 408.00 | 438.00 | 438.00 | 9.50% | 329,800 |
| Feb 24, 2026 | 420.00 | 420.00 | 399.00 | 400.00 | 400.00 | -4.76% | 198,500 |
| Feb 20, 2026 | 410.00 | 421.00 | 407.00 | 420.00 | 420.00 | 3.19% | 68,700 |
| Feb 19, 2026 | 402.00 | 410.00 | 400.00 | 407.00 | 407.00 | 1.75% | 88,100 |
| Feb 18, 2026 | 406.00 | 407.00 | 392.00 | 400.00 | 400.00 | -1.48% | 90,400 |
| Feb 17, 2026 | 387.00 | 406.00 | 387.00 | 406.00 | 406.00 | 5.18% | 101,600 |
| Feb 16, 2026 | 386.00 | 393.00 | 383.00 | 386.00 | 386.00 | 1.58% | 71,400 |
| Feb 13, 2026 | 382.00 | 390.00 | 380.00 | 380.00 | 380.00 | 0.53% | 61,700 |
| Feb 12, 2026 | 377.00 | 389.00 | 374.00 | 378.00 | 378.00 | - | 153,300 |
| Feb 10, 2026 | 376.00 | 380.00 | 375.00 | 378.00 | 378.00 | 1.07% | 71,600 |
| Feb 9, 2026 | 376.00 | 378.00 | 373.00 | 374.00 | 374.00 | -0.53% | 64,400 |
| Feb 6, 2026 | 374.00 | 376.00 | 371.00 | 376.00 | 376.00 | 0.53% | 30,200 |
| Feb 5, 2026 | 373.00 | 375.00 | 372.00 | 374.00 | 374.00 | 0.27% | 30,900 |
| Feb 4, 2026 | 368.00 | 373.00 | 368.00 | 373.00 | 373.00 | 1.36% | 39,900 |
| Feb 3, 2026 | 367.00 | 371.00 | 366.00 | 368.00 | 368.00 | - | 20,500 |
| Feb 2, 2026 | 366.00 | 370.00 | 366.00 | 368.00 | 368.00 | 0.27% | 27,500 |
| Jan 30, 2026 | 373.00 | 373.00 | 366.00 | 367.00 | 367.00 | 0.55% | 45,700 |
| Jan 29, 2026 | 368.00 | 370.00 | 365.00 | 365.00 | 365.00 | -0.82% | 35,400 |
| Jan 28, 2026 | 371.00 | 372.00 | 367.00 | 368.00 | 368.00 | -0.81% | 33,200 |
| Jan 27, 2026 | 371.00 | 373.00 | 370.00 | 371.00 | 371.00 | - | 13,800 |
| Jan 26, 2026 | 374.00 | 375.00 | 370.00 | 371.00 | 371.00 | -1.07% | 39,600 |
| Jan 23, 2026 | 371.00 | 375.00 | 370.00 | 375.00 | 375.00 | 1.63% | 50,100 |
| Jan 22, 2026 | 368.00 | 372.00 | 367.00 | 369.00 | 369.00 | 0.27% | 61,400 |
| Jan 21, 2026 | 367.00 | 371.00 | 367.00 | 368.00 | 368.00 | -1.08% | 18,200 |
| Jan 20, 2026 | 372.00 | 373.00 | 371.00 | 372.00 | 372.00 | - | 14,800 |
| Jan 19, 2026 | 371.00 | 373.00 | 367.00 | 372.00 | 372.00 | 0.27% | 64,800 |
| Jan 16, 2026 | 369.00 | 371.00 | 369.00 | 371.00 | 371.00 | 0.27% | 18,500 |
| Jan 15, 2026 | 371.00 | 372.00 | 368.00 | 370.00 | 370.00 | 0.54% | 52,200 |
| Jan 14, 2026 | 369.00 | 370.00 | 368.00 | 368.00 | 368.00 | - | 20,100 |
| Jan 13, 2026 | 371.00 | 372.00 | 368.00 | 368.00 | 368.00 | -0.54% | 30,300 |
| Jan 9, 2026 | 365.00 | 370.00 | 363.00 | 370.00 | 370.00 | 1.65% | 87,000 |
| Jan 8, 2026 | 361.00 | 365.00 | 361.00 | 364.00 | 364.00 | 0.55% | 22,600 |
| Jan 7, 2026 | 361.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.28% | 40,900 |
| Jan 6, 2026 | 361.00 | 362.00 | 360.00 | 361.00 | 361.00 | 0.56% | 39,800 |
| Jan 5, 2026 | 360.00 | 362.00 | 355.00 | 359.00 | 359.00 | -0.28% | 84,400 |
| Dec 30, 2025 | 359.00 | 362.00 | 359.00 | 360.00 | 360.00 | - | 15,600 |
| Dec 29, 2025 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.28% | 28,200 |
| Dec 26, 2025 | 363.00 | 363.00 | 359.00 | 361.00 | 361.00 | - | 42,100 |
| Dec 25, 2025 | 361.00 | 362.00 | 358.00 | 361.00 | 361.00 | 0.28% | 44,400 |
| Dec 24, 2025 | 360.00 | 363.00 | 360.00 | 360.00 | 360.00 | - | 27,200 |
| Dec 23, 2025 | 360.00 | 361.00 | 358.00 | 360.00 | 360.00 | - | 44,300 |
| Dec 22, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.56% | 51,600 |
| Dec 19, 2025 | 357.00 | 359.00 | 357.00 | 358.00 | 358.00 | 0.28% | 14,500 |
| Dec 18, 2025 | 357.00 | 360.00 | 357.00 | 357.00 | 357.00 | -0.28% | 24,000 |
| Dec 17, 2025 | 359.00 | 359.00 | 356.00 | 358.00 | 358.00 | -0.28% | 17,500 |
| Dec 16, 2025 | 360.00 | 360.00 | 356.00 | 359.00 | 359.00 | -0.28% | 23,600 |
| Dec 15, 2025 | 358.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1.12% | 36,300 |
| Dec 12, 2025 | 355.00 | 356.00 | 355.00 | 356.00 | 356.00 | - | 21,400 |
| Dec 11, 2025 | 356.00 | 357.00 | 354.00 | 356.00 | 356.00 | -0.28% | 20,100 |
| Dec 10, 2025 | 356.00 | 357.00 | 355.00 | 357.00 | 357.00 | - | 18,600 |
| Dec 9, 2025 | 358.00 | 358.00 | 354.00 | 357.00 | 357.00 | - | 21,100 |
| Dec 8, 2025 | 357.00 | 359.00 | 357.00 | 357.00 | 357.00 | - | 14,500 |
| Dec 5, 2025 | 358.00 | 360.00 | 357.00 | 357.00 | 357.00 | -0.28% | 7,800 |
| Dec 4, 2025 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | - | 12,200 |
| Dec 3, 2025 | 359.00 | 360.00 | 356.00 | 358.00 | 358.00 | - | 24,600 |
| Dec 2, 2025 | 360.00 | 360.00 | 357.00 | 358.00 | 358.00 | -0.56% | 18,200 |
| Dec 1, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.56% | 23,200 |
| Nov 28, 2025 | 357.00 | 358.00 | 357.00 | 358.00 | 358.00 | 0.56% | 11,400 |
| Nov 27, 2025 | 354.00 | 359.00 | 354.00 | 356.00 | 356.00 | 0.56% | 25,000 |
| Nov 26, 2025 | 355.00 | 355.00 | 353.00 | 354.00 | 354.00 | 0.28% | 20,900 |
| Nov 25, 2025 | 353.00 | 354.00 | 352.00 | 353.00 | 353.00 | - | 17,900 |
| Nov 21, 2025 | 351.00 | 353.00 | 351.00 | 353.00 | 353.00 | 0.28% | 11,600 |
| Nov 20, 2025 | 350.00 | 353.00 | 349.00 | 352.00 | 352.00 | 0.57% | 27,800 |
| Nov 19, 2025 | 349.00 | 353.00 | 349.00 | 350.00 | 350.00 | 0.29% | 36,800 |
| Nov 18, 2025 | 349.00 | 352.00 | 349.00 | 349.00 | 349.00 | - | 26,100 |
| Nov 17, 2025 | 351.00 | 352.00 | 349.00 | 349.00 | 349.00 | -0.57% | 39,200 |
| Nov 14, 2025 | 350.00 | 353.00 | 350.00 | 351.00 | 351.00 | - | 30,400 |
| Nov 13, 2025 | 350.00 | 353.00 | 350.00 | 351.00 | 351.00 | -0.57% | 79,200 |
| Nov 12, 2025 | 358.00 | 362.00 | 351.00 | 353.00 | 353.00 | -1.40% | 110,000 |
| Nov 11, 2025 | 363.00 | 363.00 | 357.00 | 358.00 | 358.00 | -1.92% | 33,500 |
| Nov 10, 2025 | 361.00 | 365.00 | 361.00 | 365.00 | 365.00 | 1.11% | 62,800 |
| Nov 7, 2025 | 360.00 | 362.00 | 359.00 | 361.00 | 361.00 | 0.28% | 40,300 |
| Nov 6, 2025 | 358.00 | 361.00 | 357.00 | 360.00 | 360.00 | 1.69% | 62,200 |
| Nov 5, 2025 | 354.00 | 357.00 | 352.00 | 354.00 | 354.00 | -0.28% | 40,300 |
| Nov 4, 2025 | 355.00 | 359.00 | 355.00 | 355.00 | 355.00 | -0.28% | 23,100 |
| Oct 31, 2025 | 357.00 | 359.00 | 353.00 | 356.00 | 356.00 | -0.56% | 31,600 |
| Oct 30, 2025 | 353.00 | 360.00 | 352.00 | 358.00 | 358.00 | 1.13% | 33,300 |
| Oct 29, 2025 | 359.00 | 359.00 | 354.00 | 354.00 | 354.00 | -0.56% | 28,000 |
| Oct 28, 2025 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 26,600 |
| Oct 27, 2025 | 355.00 | 361.00 | 351.00 | 360.00 | 360.00 | 1.98% | 107,100 |
| Oct 24, 2025 | 353.00 | 354.00 | 350.00 | 353.00 | 353.00 | 0.28% | 66,900 |
| Oct 23, 2025 | 351.00 | 353.00 | 350.00 | 352.00 | 352.00 | 0.28% | 23,400 |
| Oct 22, 2025 | 351.00 | 353.00 | 351.00 | 351.00 | 351.00 | - | 10,500 |
| Oct 21, 2025 | 352.00 | 354.00 | 350.00 | 351.00 | 351.00 | -0.28% | 49,800 |
| Oct 20, 2025 | 351.00 | 352.00 | 349.00 | 352.00 | 352.00 | 0.28% | 29,800 |
| Oct 17, 2025 | 352.00 | 352.00 | 351.00 | 351.00 | 351.00 | -0.57% | 8,600 |
| Oct 16, 2025 | 352.00 | 353.00 | 350.00 | 353.00 | 353.00 | 1.15% | 25,100 |
| Oct 15, 2025 | 346.00 | 352.00 | 346.00 | 349.00 | 349.00 | 1.16% | 40,700 |
| Oct 14, 2025 | 346.00 | 349.00 | 343.00 | 345.00 | 345.00 | -1.15% | 79,500 |
| Oct 10, 2025 | 353.00 | 353.00 | 349.00 | 349.00 | 349.00 | -1.41% | 31,100 |
| Oct 9, 2025 | 354.00 | 354.00 | 351.00 | 354.00 | 354.00 | 0.28% | 20,900 |
| Oct 8, 2025 | 350.00 | 354.00 | 350.00 | 353.00 | 353.00 | 0.28% | 21,400 |