Toho Acetylene Co., Ltd. (TYO:4093)
Japan
· Delayed Price · Currency is JPY 416.00
-4.00 (-0.95%)
Apr 28, 2026, 3:30 PM JST
Toho Acetylene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 415.00 | 417.00 | 411.00 | 416.00 | 416.00 | -0.95% | 44,400 |
| Apr 27, 2026 | 426.00 | 428.00 | 419.00 | 420.00 | 420.00 | -1.41% | 41,900 |
| Apr 24, 2026 | 427.00 | 431.00 | 423.00 | 426.00 | 426.00 | -0.23% | 37,900 |
| Apr 23, 2026 | 427.00 | 435.00 | 427.00 | 427.00 | 427.00 | -1.84% | 73,100 |
| Apr 22, 2026 | 445.00 | 448.00 | 435.00 | 435.00 | 435.00 | -2.90% | 40,400 |
| Apr 21, 2026 | 452.00 | 452.00 | 446.00 | 448.00 | 448.00 | 0.45% | 33,000 |
| Apr 20, 2026 | 434.00 | 449.00 | 434.00 | 446.00 | 446.00 | 3.00% | 52,900 |
| Apr 17, 2026 | 448.00 | 455.00 | 432.00 | 433.00 | 433.00 | -4.63% | 76,300 |
| Apr 16, 2026 | 446.00 | 456.00 | 446.00 | 454.00 | 454.00 | 1.34% | 35,900 |
| Apr 15, 2026 | 453.00 | 455.00 | 447.00 | 448.00 | 448.00 | -0.44% | 44,500 |
| Apr 14, 2026 | 456.00 | 457.00 | 450.00 | 450.00 | 450.00 | -0.66% | 14,500 |
| Apr 13, 2026 | 445.00 | 456.00 | 445.00 | 453.00 | 453.00 | 0.89% | 56,000 |
| Apr 10, 2026 | 456.00 | 457.00 | 448.00 | 449.00 | 449.00 | -0.44% | 54,500 |
| Apr 9, 2026 | 459.00 | 459.00 | 451.00 | 451.00 | 451.00 | -1.53% | 27,800 |
| Apr 8, 2026 | 453.00 | 459.00 | 453.00 | 458.00 | 458.00 | 1.33% | 66,300 |
| Apr 7, 2026 | 457.00 | 457.00 | 450.00 | 452.00 | 452.00 | 0.44% | 29,900 |
| Apr 6, 2026 | 449.00 | 458.00 | 449.00 | 450.00 | 450.00 | 0.22% | 33,700 |
| Apr 3, 2026 | 453.00 | 454.00 | 448.00 | 449.00 | 449.00 | 0.90% | 52,300 |
| Apr 2, 2026 | 455.00 | 460.00 | 442.00 | 445.00 | 445.00 | -2.63% | 76,700 |
| Apr 1, 2026 | 448.00 | 461.00 | 448.00 | 457.00 | 457.00 | 3.86% | 66,000 |
| Mar 31, 2026 | 449.00 | 453.00 | 440.00 | 440.00 | 440.00 | -2.00% | 78,200 |
| Mar 30, 2026 | 445.00 | 455.00 | 435.00 | 449.00 | 449.00 | -1.75% | 103,300 |
| Mar 27, 2026 | 461.00 | 465.00 | 454.00 | 457.00 | 448.00 | -0.87% | 78,200 |
| Mar 26, 2026 | 502.00 | 505.00 | 457.00 | 461.00 | 451.92 | -0.22% | 238,600 |
| Mar 25, 2026 | 460.00 | 467.00 | 450.00 | 462.00 | 452.90 | 2.90% | 98,100 |
| Mar 24, 2026 | 449.00 | 458.00 | 443.00 | 449.00 | 440.16 | 2.98% | 97,300 |
| Mar 23, 2026 | 445.00 | 455.00 | 434.00 | 436.00 | 427.41 | -4.60% | 197,400 |
| Mar 19, 2026 | 484.00 | 484.00 | 455.00 | 457.00 | 448.00 | -6.35% | 136,700 |
| Mar 18, 2026 | 470.00 | 491.00 | 465.00 | 488.00 | 478.39 | 5.63% | 133,000 |
| Mar 17, 2026 | 477.00 | 482.00 | 462.00 | 462.00 | 452.90 | -3.14% | 155,500 |
| Mar 16, 2026 | 485.00 | 487.00 | 467.00 | 477.00 | 467.61 | 4.84% | 303,900 |
| Mar 13, 2026 | 450.00 | 467.00 | 450.00 | 455.00 | 446.04 | 0.22% | 89,600 |
| Mar 12, 2026 | 451.00 | 461.00 | 451.00 | 454.00 | 445.06 | -0.22% | 87,900 |
| Mar 11, 2026 | 456.00 | 462.00 | 455.00 | 455.00 | 446.04 | -0.22% | 64,300 |
| Mar 10, 2026 | 449.00 | 459.00 | 444.00 | 456.00 | 447.02 | 3.17% | 94,100 |
| Mar 9, 2026 | 431.00 | 443.00 | 430.00 | 442.00 | 433.30 | -2.21% | 104,900 |
| Mar 6, 2026 | 443.00 | 452.00 | 440.00 | 452.00 | 443.10 | 2.03% | 82,400 |
| Mar 5, 2026 | 436.00 | 459.00 | 436.00 | 443.00 | 434.28 | 5.48% | 148,800 |
| Mar 4, 2026 | 423.00 | 441.00 | 417.00 | 420.00 | 411.73 | -5.19% | 255,900 |
| Mar 3, 2026 | 454.00 | 467.00 | 442.00 | 443.00 | 434.28 | -1.99% | 268,500 |
| Mar 2, 2026 | 464.00 | 464.00 | 443.00 | 452.00 | 443.10 | -2.80% | 391,800 |
| Feb 27, 2026 | 458.00 | 480.00 | 454.00 | 465.00 | 455.84 | 7.14% | 673,000 |
| Feb 26, 2026 | 446.00 | 446.00 | 416.00 | 434.00 | 425.45 | -0.91% | 353,000 |
| Feb 25, 2026 | 408.00 | 439.00 | 408.00 | 438.00 | 429.37 | 9.50% | 329,800 |
| Feb 24, 2026 | 420.00 | 420.00 | 399.00 | 400.00 | 392.12 | -4.76% | 198,500 |
| Feb 20, 2026 | 410.00 | 421.00 | 407.00 | 420.00 | 411.73 | 3.19% | 68,700 |
| Feb 19, 2026 | 402.00 | 410.00 | 400.00 | 407.00 | 398.98 | 1.75% | 88,100 |
| Feb 18, 2026 | 406.00 | 407.00 | 392.00 | 400.00 | 392.12 | -1.48% | 90,400 |
| Feb 17, 2026 | 387.00 | 406.00 | 387.00 | 406.00 | 398.00 | 5.18% | 101,600 |
| Feb 16, 2026 | 386.00 | 393.00 | 383.00 | 386.00 | 378.40 | 1.58% | 71,400 |
| Feb 13, 2026 | 382.00 | 390.00 | 380.00 | 380.00 | 372.52 | 0.53% | 61,700 |
| Feb 12, 2026 | 377.00 | 389.00 | 374.00 | 378.00 | 370.56 | - | 153,300 |
| Feb 10, 2026 | 376.00 | 380.00 | 375.00 | 378.00 | 370.56 | 1.07% | 71,600 |
| Feb 9, 2026 | 376.00 | 378.00 | 373.00 | 374.00 | 366.63 | -0.53% | 64,400 |
| Feb 6, 2026 | 374.00 | 376.00 | 371.00 | 376.00 | 368.60 | 0.53% | 30,200 |
| Feb 5, 2026 | 373.00 | 375.00 | 372.00 | 374.00 | 366.63 | 0.27% | 30,900 |
| Feb 4, 2026 | 368.00 | 373.00 | 368.00 | 373.00 | 365.65 | 1.36% | 39,900 |
| Feb 3, 2026 | 367.00 | 371.00 | 366.00 | 368.00 | 360.75 | - | 20,500 |
| Feb 2, 2026 | 366.00 | 370.00 | 366.00 | 368.00 | 360.75 | 0.27% | 27,500 |
| Jan 30, 2026 | 373.00 | 373.00 | 366.00 | 367.00 | 359.77 | 0.55% | 45,700 |
| Jan 29, 2026 | 368.00 | 370.00 | 365.00 | 365.00 | 357.81 | -0.82% | 35,400 |
| Jan 28, 2026 | 371.00 | 372.00 | 367.00 | 368.00 | 360.75 | -0.81% | 33,200 |
| Jan 27, 2026 | 371.00 | 373.00 | 370.00 | 371.00 | 363.69 | - | 13,800 |
| Jan 26, 2026 | 374.00 | 375.00 | 370.00 | 371.00 | 363.69 | -1.07% | 39,600 |
| Jan 23, 2026 | 371.00 | 375.00 | 370.00 | 375.00 | 367.61 | 1.63% | 50,100 |
| Jan 22, 2026 | 368.00 | 372.00 | 367.00 | 369.00 | 361.73 | 0.27% | 61,400 |
| Jan 21, 2026 | 367.00 | 371.00 | 367.00 | 368.00 | 360.75 | -1.08% | 18,200 |
| Jan 20, 2026 | 372.00 | 373.00 | 371.00 | 372.00 | 364.67 | - | 14,800 |
| Jan 19, 2026 | 371.00 | 373.00 | 367.00 | 372.00 | 364.67 | 0.27% | 64,800 |
| Jan 16, 2026 | 369.00 | 371.00 | 369.00 | 371.00 | 363.69 | 0.27% | 18,500 |
| Jan 15, 2026 | 371.00 | 372.00 | 368.00 | 370.00 | 362.71 | 0.54% | 52,200 |
| Jan 14, 2026 | 369.00 | 370.00 | 368.00 | 368.00 | 360.75 | - | 20,100 |
| Jan 13, 2026 | 371.00 | 372.00 | 368.00 | 368.00 | 360.75 | -0.54% | 30,300 |
| Jan 9, 2026 | 365.00 | 370.00 | 363.00 | 370.00 | 362.71 | 1.65% | 87,000 |
| Jan 8, 2026 | 361.00 | 365.00 | 361.00 | 364.00 | 356.83 | 0.55% | 22,600 |
| Jan 7, 2026 | 361.00 | 364.00 | 360.00 | 362.00 | 354.87 | 0.28% | 40,900 |
| Jan 6, 2026 | 361.00 | 362.00 | 360.00 | 361.00 | 353.89 | 0.56% | 39,800 |
| Jan 5, 2026 | 360.00 | 362.00 | 355.00 | 359.00 | 351.93 | -0.28% | 84,400 |
| Dec 30, 2025 | 359.00 | 362.00 | 359.00 | 360.00 | 352.91 | - | 15,600 |
| Dec 29, 2025 | 358.00 | 362.00 | 358.00 | 360.00 | 352.91 | -0.28% | 28,200 |
| Dec 26, 2025 | 363.00 | 363.00 | 359.00 | 361.00 | 353.89 | - | 42,100 |
| Dec 25, 2025 | 361.00 | 362.00 | 358.00 | 361.00 | 353.89 | 0.28% | 44,400 |
| Dec 24, 2025 | 360.00 | 363.00 | 360.00 | 360.00 | 352.91 | - | 27,200 |
| Dec 23, 2025 | 360.00 | 361.00 | 358.00 | 360.00 | 352.91 | - | 44,300 |
| Dec 22, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 352.91 | 0.56% | 51,600 |
| Dec 19, 2025 | 357.00 | 359.00 | 357.00 | 358.00 | 350.95 | 0.28% | 14,500 |
| Dec 18, 2025 | 357.00 | 360.00 | 357.00 | 357.00 | 349.97 | -0.28% | 24,000 |
| Dec 17, 2025 | 359.00 | 359.00 | 356.00 | 358.00 | 350.95 | -0.28% | 17,500 |
| Dec 16, 2025 | 360.00 | 360.00 | 356.00 | 359.00 | 351.93 | -0.28% | 23,600 |
| Dec 15, 2025 | 358.00 | 360.00 | 356.00 | 360.00 | 352.91 | 1.12% | 36,300 |
| Dec 12, 2025 | 355.00 | 356.00 | 355.00 | 356.00 | 348.99 | - | 21,400 |
| Dec 11, 2025 | 356.00 | 357.00 | 354.00 | 356.00 | 348.99 | -0.28% | 20,100 |
| Dec 10, 2025 | 356.00 | 357.00 | 355.00 | 357.00 | 349.97 | - | 18,600 |
| Dec 9, 2025 | 358.00 | 358.00 | 354.00 | 357.00 | 349.97 | - | 21,100 |
| Dec 8, 2025 | 357.00 | 359.00 | 357.00 | 357.00 | 349.97 | - | 14,500 |
| Dec 5, 2025 | 358.00 | 360.00 | 357.00 | 357.00 | 349.97 | -0.28% | 7,800 |
| Dec 4, 2025 | 358.00 | 360.00 | 358.00 | 358.00 | 350.95 | - | 12,200 |
| Dec 3, 2025 | 359.00 | 360.00 | 356.00 | 358.00 | 350.95 | - | 24,600 |
| Dec 2, 2025 | 360.00 | 360.00 | 357.00 | 358.00 | 350.95 | -0.56% | 18,200 |
| Dec 1, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 352.91 | 0.56% | 23,200 |