Taoka Chemical Company, Limited (TYO:4113)
Japan
· Delayed Price · Currency is JPY 910.00
+15.00 (1.68%)
Apr 28, 2026, 3:30 PM JST
Taoka Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 895.00 | 914.00 | 895.00 | 910.00 | 910.00 | 1.68% | 23,300 |
| Apr 27, 2026 | 894.00 | 901.00 | 889.00 | 895.00 | 895.00 | 0.22% | 28,100 |
| Apr 24, 2026 | 900.00 | 901.00 | 890.00 | 893.00 | 893.00 | -0.78% | 28,600 |
| Apr 23, 2026 | 918.00 | 918.00 | 898.00 | 900.00 | 900.00 | -1.96% | 35,100 |
| Apr 22, 2026 | 926.00 | 928.00 | 914.00 | 918.00 | 918.00 | -1.29% | 26,100 |
| Apr 21, 2026 | 926.00 | 931.00 | 923.00 | 930.00 | 930.00 | 0.32% | 13,500 |
| Apr 20, 2026 | 928.00 | 936.00 | 922.00 | 927.00 | 927.00 | -0.11% | 36,000 |
| Apr 17, 2026 | 934.00 | 935.00 | 927.00 | 928.00 | 928.00 | -0.22% | 24,300 |
| Apr 16, 2026 | 929.00 | 939.00 | 928.00 | 930.00 | 930.00 | -0.32% | 29,000 |
| Apr 15, 2026 | 938.00 | 952.00 | 924.00 | 933.00 | 933.00 | -0.96% | 43,500 |
| Apr 14, 2026 | 953.00 | 956.00 | 934.00 | 942.00 | 942.00 | -0.53% | 19,100 |
| Apr 13, 2026 | 955.00 | 962.00 | 933.00 | 947.00 | 947.00 | -1.25% | 86,900 |
| Apr 10, 2026 | 968.00 | 972.00 | 954.00 | 959.00 | 959.00 | -0.21% | 25,000 |
| Apr 9, 2026 | 969.00 | 970.00 | 954.00 | 961.00 | 961.00 | -1.13% | 24,600 |
| Apr 8, 2026 | 966.00 | 980.00 | 965.00 | 972.00 | 972.00 | 2.21% | 38,600 |
| Apr 7, 2026 | 943.00 | 959.00 | 940.00 | 951.00 | 951.00 | 0.85% | 41,300 |
| Apr 6, 2026 | 936.00 | 949.00 | 935.00 | 943.00 | 943.00 | 0.53% | 24,700 |
| Apr 3, 2026 | 946.00 | 955.00 | 933.00 | 938.00 | 938.00 | -0.85% | 37,900 |
| Apr 2, 2026 | 956.00 | 968.00 | 936.00 | 946.00 | 946.00 | -1.15% | 81,200 |
| Apr 1, 2026 | 948.00 | 960.00 | 942.00 | 957.00 | 957.00 | 3.46% | 53,100 |
| Mar 31, 2026 | 908.00 | 940.00 | 908.00 | 925.00 | 925.00 | 0.87% | 62,700 |
| Mar 30, 2026 | 896.00 | 924.00 | 893.00 | 917.00 | 917.00 | -4.38% | 62,300 |
| Mar 27, 2026 | 956.00 | 970.00 | 950.00 | 959.00 | 941.00 | 0.10% | 63,200 |
| Mar 26, 2026 | 964.00 | 968.00 | 949.00 | 958.00 | 940.02 | -0.93% | 39,800 |
| Mar 25, 2026 | 954.00 | 970.00 | 954.00 | 967.00 | 948.85 | 2.76% | 45,200 |
| Mar 24, 2026 | 940.00 | 946.00 | 928.00 | 941.00 | 923.34 | 1.95% | 47,300 |
| Mar 23, 2026 | 929.00 | 929.00 | 909.00 | 923.00 | 905.68 | -3.55% | 113,300 |
| Mar 19, 2026 | 983.00 | 983.00 | 951.00 | 957.00 | 939.04 | -4.11% | 149,200 |
| Mar 18, 2026 | 984.00 | 998.00 | 982.00 | 998.00 | 979.27 | 2.25% | 45,200 |
| Mar 17, 2026 | 989.00 | 1,000.00 | 974.00 | 976.00 | 957.68 | -0.91% | 52,800 |
| Mar 16, 2026 | 991.00 | 999.00 | 977.00 | 985.00 | 966.51 | -2.09% | 58,900 |
| Mar 13, 2026 | 982.00 | 1,006.00 | 973.00 | 1,006.00 | 987.12 | 2.03% | 70,000 |
| Mar 12, 2026 | 1,000.00 | 1,005.00 | 976.00 | 986.00 | 967.49 | -1.99% | 142,300 |
| Mar 11, 2026 | 1,019.00 | 1,027.00 | 1,006.00 | 1,006.00 | 987.12 | -0.59% | 43,300 |
| Mar 10, 2026 | 1,004.00 | 1,019.00 | 991.00 | 1,012.00 | 993.01 | 2.95% | 129,100 |
| Mar 9, 2026 | 995.00 | 998.00 | 940.00 | 983.00 | 964.55 | -6.20% | 390,900 |
| Mar 6, 2026 | 1,039.00 | 1,061.00 | 1,035.00 | 1,048.00 | 1,028.33 | -1.50% | 53,100 |
| Mar 5, 2026 | 1,051.00 | 1,067.00 | 1,044.00 | 1,064.00 | 1,044.03 | 6.93% | 125,100 |
| Mar 4, 2026 | 1,025.00 | 1,036.00 | 974.00 | 995.00 | 976.32 | -5.69% | 205,900 |
| Mar 3, 2026 | 1,102.00 | 1,109.00 | 1,055.00 | 1,055.00 | 1,035.20 | -5.21% | 161,100 |
| Mar 2, 2026 | 1,104.00 | 1,120.00 | 1,097.00 | 1,113.00 | 1,092.11 | -1.85% | 91,800 |
| Feb 27, 2026 | 1,110.00 | 1,134.00 | 1,103.00 | 1,134.00 | 1,112.72 | 1.80% | 61,900 |
| Feb 26, 2026 | 1,110.00 | 1,120.00 | 1,100.00 | 1,114.00 | 1,093.09 | 1.00% | 130,000 |
| Feb 25, 2026 | 1,157.00 | 1,158.00 | 1,095.00 | 1,103.00 | 1,082.30 | -4.91% | 223,700 |
| Feb 24, 2026 | 1,148.00 | 1,162.00 | 1,131.00 | 1,160.00 | 1,138.23 | 0.09% | 79,500 |
| Feb 20, 2026 | 1,183.00 | 1,183.00 | 1,155.00 | 1,159.00 | 1,137.25 | -2.19% | 65,200 |
| Feb 19, 2026 | 1,190.00 | 1,200.00 | 1,178.00 | 1,185.00 | 1,162.76 | 0.34% | 70,300 |
| Feb 18, 2026 | 1,164.00 | 1,189.00 | 1,157.00 | 1,181.00 | 1,158.83 | 1.20% | 61,100 |
| Feb 17, 2026 | 1,189.00 | 1,189.00 | 1,162.00 | 1,167.00 | 1,145.10 | -0.77% | 32,300 |
| Feb 16, 2026 | 1,176.00 | 1,188.00 | 1,167.00 | 1,176.00 | 1,153.93 | 1.99% | 55,900 |
| Feb 13, 2026 | 1,191.00 | 1,191.00 | 1,146.00 | 1,153.00 | 1,131.36 | -4.00% | 88,500 |
| Feb 12, 2026 | 1,177.00 | 1,210.00 | 1,177.00 | 1,201.00 | 1,178.46 | 2.83% | 119,700 |
| Feb 10, 2026 | 1,142.00 | 1,169.00 | 1,142.00 | 1,168.00 | 1,146.08 | 3.18% | 102,100 |
| Feb 9, 2026 | 1,109.00 | 1,140.00 | 1,098.00 | 1,132.00 | 1,110.75 | 3.38% | 121,000 |
| Feb 6, 2026 | 1,092.00 | 1,100.00 | 1,084.00 | 1,095.00 | 1,074.45 | -0.45% | 60,300 |
| Feb 5, 2026 | 1,100.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,079.35 | 1.10% | 108,900 |
| Feb 4, 2026 | 1,101.00 | 1,113.00 | 1,075.00 | 1,088.00 | 1,067.58 | -2.16% | 179,400 |
| Feb 3, 2026 | 1,114.00 | 1,129.00 | 1,103.00 | 1,112.00 | 1,091.13 | 2.87% | 154,300 |
| Feb 2, 2026 | 1,130.00 | 1,143.00 | 1,081.00 | 1,081.00 | 1,060.71 | -4.51% | 184,700 |
| Jan 30, 2026 | 1,112.00 | 1,153.00 | 1,112.00 | 1,132.00 | 1,110.75 | 2.44% | 161,300 |
| Jan 29, 2026 | 1,195.00 | 1,195.00 | 1,097.00 | 1,105.00 | 1,084.26 | -13.67% | 660,300 |
| Jan 28, 2026 | 1,487.00 | 1,499.00 | 1,262.00 | 1,280.00 | 1,255.97 | -14.32% | 336,500 |
| Jan 27, 2026 | 1,492.00 | 1,500.00 | 1,478.00 | 1,494.00 | 1,465.96 | -0.27% | 82,500 |
| Jan 26, 2026 | 1,499.00 | 1,508.00 | 1,483.00 | 1,498.00 | 1,469.88 | -0.93% | 96,400 |
| Jan 23, 2026 | 1,501.00 | 1,522.00 | 1,498.00 | 1,512.00 | 1,483.62 | 1.07% | 71,900 |
| Jan 22, 2026 | 1,490.00 | 1,511.00 | 1,470.00 | 1,496.00 | 1,467.92 | 1.36% | 90,700 |
| Jan 21, 2026 | 1,423.00 | 1,494.00 | 1,422.00 | 1,476.00 | 1,448.30 | -0.47% | 91,400 |
| Jan 20, 2026 | 1,516.00 | 1,516.00 | 1,480.00 | 1,483.00 | 1,455.16 | -1.85% | 112,300 |
| Jan 19, 2026 | 1,545.00 | 1,547.00 | 1,501.00 | 1,511.00 | 1,482.64 | -0.92% | 119,800 |
| Jan 16, 2026 | 1,460.00 | 1,545.00 | 1,454.00 | 1,525.00 | 1,496.38 | 5.24% | 149,200 |
| Jan 15, 2026 | 1,415.00 | 1,460.00 | 1,415.00 | 1,449.00 | 1,421.80 | 2.62% | 90,500 |
| Jan 14, 2026 | 1,355.00 | 1,413.00 | 1,347.00 | 1,412.00 | 1,385.50 | 4.13% | 97,100 |
| Jan 13, 2026 | 1,357.00 | 1,359.00 | 1,332.00 | 1,356.00 | 1,330.55 | 1.88% | 70,600 |
| Jan 9, 2026 | 1,337.00 | 1,346.00 | 1,328.00 | 1,331.00 | 1,306.02 | -0.08% | 64,600 |
| Jan 8, 2026 | 1,315.00 | 1,342.00 | 1,311.00 | 1,332.00 | 1,307.00 | 1.45% | 76,500 |
| Jan 7, 2026 | 1,297.00 | 1,324.00 | 1,295.00 | 1,313.00 | 1,288.36 | 0.84% | 85,000 |
| Jan 6, 2026 | 1,302.00 | 1,317.00 | 1,295.00 | 1,302.00 | 1,277.56 | 1.72% | 69,000 |
| Jan 5, 2026 | 1,252.00 | 1,293.00 | 1,244.00 | 1,280.00 | 1,255.97 | 3.56% | 100,100 |
| Dec 30, 2025 | 1,245.00 | 1,254.00 | 1,236.00 | 1,236.00 | 1,212.80 | -0.80% | 34,100 |
| Dec 29, 2025 | 1,249.00 | 1,261.00 | 1,244.00 | 1,246.00 | 1,222.61 | 0.32% | 21,400 |
| Dec 26, 2025 | 1,258.00 | 1,258.00 | 1,240.00 | 1,242.00 | 1,218.69 | -1.51% | 42,300 |
| Dec 25, 2025 | 1,238.00 | 1,264.00 | 1,238.00 | 1,261.00 | 1,237.33 | 2.11% | 37,900 |
| Dec 24, 2025 | 1,242.00 | 1,247.00 | 1,231.00 | 1,235.00 | 1,211.82 | -0.16% | 37,500 |
| Dec 23, 2025 | 1,227.00 | 1,244.00 | 1,224.00 | 1,237.00 | 1,213.78 | 0.08% | 32,800 |
| Dec 22, 2025 | 1,221.00 | 1,237.00 | 1,220.00 | 1,236.00 | 1,212.80 | 1.39% | 45,400 |
| Dec 19, 2025 | 1,201.00 | 1,219.00 | 1,201.00 | 1,219.00 | 1,196.12 | 1.08% | 27,600 |
| Dec 18, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,206.00 | 1,183.36 | -0.17% | 21,300 |
| Dec 17, 2025 | 1,190.00 | 1,214.00 | 1,187.00 | 1,208.00 | 1,185.33 | 1.17% | 36,500 |
| Dec 16, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,194.00 | 1,171.59 | -1.08% | 19,000 |
| Dec 15, 2025 | 1,186.00 | 1,207.00 | 1,177.00 | 1,207.00 | 1,184.35 | 1.51% | 26,100 |
| Dec 12, 2025 | 1,174.00 | 1,200.00 | 1,174.00 | 1,189.00 | 1,166.68 | 1.28% | 31,500 |
| Dec 11, 2025 | 1,188.00 | 1,188.00 | 1,165.00 | 1,174.00 | 1,151.96 | -1.18% | 43,500 |
| Dec 10, 2025 | 1,176.00 | 1,188.00 | 1,172.00 | 1,188.00 | 1,165.70 | 1.45% | 33,900 |
| Dec 9, 2025 | 1,175.00 | 1,185.00 | 1,160.00 | 1,171.00 | 1,149.02 | -0.51% | 38,700 |
| Dec 8, 2025 | 1,175.00 | 1,185.00 | 1,167.00 | 1,177.00 | 1,154.91 | 0.51% | 25,700 |
| Dec 5, 2025 | 1,162.00 | 1,175.00 | 1,159.00 | 1,171.00 | 1,149.02 | 0.60% | 27,300 |
| Dec 4, 2025 | 1,170.00 | 1,178.00 | 1,164.00 | 1,164.00 | 1,142.15 | -0.51% | 27,800 |
| Dec 3, 2025 | 1,177.00 | 1,179.00 | 1,164.00 | 1,170.00 | 1,148.04 | 0.34% | 20,900 |
| Dec 2, 2025 | 1,183.00 | 1,184.00 | 1,166.00 | 1,166.00 | 1,144.11 | -1.35% | 38,500 |
| Dec 1, 2025 | 1,190.00 | 1,192.00 | 1,174.00 | 1,182.00 | 1,159.81 | -0.08% | 34,700 |