Toho Chemical Industry Company, Limited (TYO:4409)
Japan
· Delayed Price · Currency is JPY 747.00
+6.00 (0.81%)
Apr 28, 2026, 3:30 PM JST
TYO:4409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 741.00 | 755.00 | 741.00 | 747.00 | 747.00 | 0.81% | 12,700 |
| Apr 27, 2026 | 748.00 | 748.00 | 740.00 | 741.00 | 741.00 | 0.14% | 4,400 |
| Apr 24, 2026 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | -1.07% | 10,800 |
| Apr 23, 2026 | 746.00 | 748.00 | 743.00 | 748.00 | 748.00 | 0.40% | 2,300 |
| Apr 22, 2026 | 745.00 | 750.00 | 741.00 | 745.00 | 745.00 | -0.13% | 2,800 |
| Apr 21, 2026 | 741.00 | 749.00 | 741.00 | 746.00 | 746.00 | 0.13% | 3,600 |
| Apr 20, 2026 | 753.00 | 753.00 | 745.00 | 745.00 | 745.00 | -0.13% | 2,900 |
| Apr 17, 2026 | 754.00 | 756.00 | 746.00 | 746.00 | 746.00 | -1.06% | 4,700 |
| Apr 16, 2026 | 757.00 | 757.00 | 745.00 | 754.00 | 754.00 | -0.79% | 7,700 |
| Apr 15, 2026 | 759.00 | 765.00 | 753.00 | 760.00 | 760.00 | 0.93% | 1,900 |
| Apr 14, 2026 | 762.00 | 764.00 | 752.00 | 753.00 | 753.00 | -0.40% | 4,600 |
| Apr 13, 2026 | 755.00 | 761.00 | 755.00 | 756.00 | 756.00 | 0.13% | 3,600 |
| Apr 10, 2026 | 763.00 | 763.00 | 753.00 | 755.00 | 755.00 | -0.40% | 4,800 |
| Apr 9, 2026 | 758.00 | 764.00 | 757.00 | 758.00 | 758.00 | -0.26% | 1,300 |
| Apr 8, 2026 | 759.00 | 785.00 | 755.00 | 760.00 | 760.00 | 0.26% | 7,200 |
| Apr 7, 2026 | 759.00 | 766.00 | 755.00 | 758.00 | 758.00 | 0.66% | 1,200 |
| Apr 6, 2026 | 760.00 | 761.00 | 753.00 | 753.00 | 753.00 | -0.92% | 4,200 |
| Apr 3, 2026 | 779.00 | 779.00 | 753.00 | 760.00 | 760.00 | -1.30% | 5,400 |
| Apr 2, 2026 | 766.00 | 778.00 | 763.00 | 770.00 | 770.00 | 0.26% | 2,200 |
| Apr 1, 2026 | 762.00 | 768.00 | 755.00 | 768.00 | 768.00 | 1.05% | 6,400 |
| Mar 31, 2026 | 762.00 | 777.00 | 760.00 | 760.00 | 760.00 | 0.40% | 800 |
| Mar 30, 2026 | 745.00 | 767.00 | 745.00 | 757.00 | 757.00 | -4.78% | 5,100 |
| Mar 27, 2026 | 798.00 | 798.00 | 790.00 | 795.00 | 773.00 | -0.38% | 6,200 |
| Mar 26, 2026 | 795.00 | 798.00 | 785.00 | 798.00 | 775.92 | 0.38% | 6,100 |
| Mar 25, 2026 | 793.00 | 799.00 | 784.00 | 795.00 | 773.00 | 2.19% | 8,200 |
| Mar 24, 2026 | 770.00 | 778.00 | 770.00 | 778.00 | 756.47 | 1.04% | 3,600 |
| Mar 23, 2026 | 780.00 | 780.00 | 770.00 | 770.00 | 748.69 | -1.28% | 8,900 |
| Mar 19, 2026 | 787.00 | 788.00 | 780.00 | 780.00 | 758.42 | -0.64% | 6,600 |
| Mar 18, 2026 | 786.00 | 788.00 | 780.00 | 785.00 | 763.28 | -0.13% | 4,400 |
| Mar 17, 2026 | 791.00 | 795.00 | 781.00 | 786.00 | 764.25 | 0.13% | 3,600 |
| Mar 16, 2026 | 781.00 | 795.00 | 776.00 | 785.00 | 763.28 | 0.51% | 3,300 |
| Mar 13, 2026 | 765.00 | 781.00 | 765.00 | 781.00 | 759.39 | 1.30% | 4,800 |
| Mar 12, 2026 | 790.00 | 790.00 | 770.00 | 771.00 | 749.66 | -2.41% | 9,800 |
| Mar 11, 2026 | 790.00 | 790.00 | 782.00 | 790.00 | 768.14 | 1.15% | 2,400 |
| Mar 10, 2026 | 779.00 | 781.00 | 768.00 | 781.00 | 759.39 | 1.83% | 1,900 |
| Mar 9, 2026 | 780.00 | 780.00 | 767.00 | 767.00 | 745.77 | -1.67% | 8,800 |
| Mar 6, 2026 | 793.00 | 793.00 | 777.00 | 780.00 | 758.42 | 0.13% | 4,600 |
| Mar 5, 2026 | 778.00 | 779.00 | 769.00 | 779.00 | 757.44 | 1.83% | 2,800 |
| Mar 4, 2026 | 760.00 | 774.00 | 760.00 | 765.00 | 743.83 | -0.39% | 7,400 |
| Mar 3, 2026 | 790.00 | 792.00 | 762.00 | 768.00 | 746.75 | -2.78% | 11,400 |
| Mar 2, 2026 | 792.00 | 792.00 | 780.00 | 790.00 | 768.14 | 0.51% | 7,200 |
| Feb 27, 2026 | 784.00 | 794.00 | 781.00 | 786.00 | 764.25 | 0.51% | 4,100 |
| Feb 26, 2026 | 795.00 | 800.00 | 782.00 | 782.00 | 760.36 | -1.64% | 13,800 |
| Feb 25, 2026 | 794.00 | 797.00 | 785.00 | 795.00 | 773.00 | 0.89% | 10,200 |
| Feb 24, 2026 | 789.00 | 795.00 | 782.00 | 788.00 | 766.19 | 1.29% | 11,100 |
| Feb 20, 2026 | 773.00 | 778.00 | 772.00 | 778.00 | 756.47 | 0.52% | 3,600 |
| Feb 19, 2026 | 765.00 | 774.00 | 764.00 | 774.00 | 752.58 | 1.18% | 5,800 |
| Feb 18, 2026 | 755.00 | 777.00 | 755.00 | 765.00 | 743.83 | 1.32% | 15,700 |
| Feb 17, 2026 | 755.00 | 759.00 | 752.00 | 755.00 | 734.11 | 0.13% | 4,400 |
| Feb 16, 2026 | 753.00 | 758.00 | 748.00 | 754.00 | 733.13 | 1.21% | 2,700 |
| Feb 13, 2026 | 761.00 | 761.00 | 741.00 | 745.00 | 724.38 | -1.19% | 10,500 |
| Feb 12, 2026 | 746.00 | 755.00 | 746.00 | 754.00 | 733.13 | 1.07% | 7,100 |
| Feb 10, 2026 | 747.00 | 747.00 | 739.00 | 746.00 | 725.36 | 0.67% | 7,400 |
| Feb 9, 2026 | 748.00 | 749.00 | 740.00 | 741.00 | 720.49 | 0.14% | 12,600 |
| Feb 6, 2026 | 736.00 | 747.00 | 735.00 | 740.00 | 719.52 | 0.14% | 16,100 |
| Feb 5, 2026 | 742.00 | 749.00 | 733.00 | 739.00 | 718.55 | -1.20% | 21,500 |
| Feb 4, 2026 | 779.00 | 815.00 | 718.00 | 748.00 | 727.30 | -3.98% | 151,200 |
| Feb 3, 2026 | 760.00 | 783.00 | 757.00 | 779.00 | 757.44 | 3.04% | 9,700 |
| Feb 2, 2026 | 755.00 | 758.00 | 751.00 | 756.00 | 735.08 | 0.13% | 7,700 |
| Jan 30, 2026 | 751.00 | 755.00 | 751.00 | 755.00 | 734.11 | 0.13% | 2,600 |
| Jan 29, 2026 | 751.00 | 757.00 | 751.00 | 754.00 | 733.13 | 0.40% | 2,700 |
| Jan 28, 2026 | 751.00 | 756.00 | 751.00 | 751.00 | 730.22 | -0.13% | 2,100 |
| Jan 27, 2026 | 750.00 | 759.00 | 750.00 | 752.00 | 731.19 | 0.13% | 3,800 |
| Jan 26, 2026 | 752.00 | 755.00 | 751.00 | 751.00 | 730.22 | -0.40% | 3,200 |
| Jan 23, 2026 | 751.00 | 756.00 | 749.00 | 754.00 | 733.13 | 0.53% | 8,100 |
| Jan 22, 2026 | 751.00 | 759.00 | 748.00 | 750.00 | 729.25 | -0.53% | 9,600 |
| Jan 21, 2026 | 751.00 | 754.00 | 748.00 | 754.00 | 733.13 | 0.40% | 3,700 |
| Jan 20, 2026 | 754.00 | 756.00 | 746.00 | 751.00 | 730.22 | -0.40% | 4,700 |
| Jan 19, 2026 | 744.00 | 754.00 | 742.00 | 754.00 | 733.13 | 1.75% | 7,600 |
| Jan 16, 2026 | 738.00 | 743.00 | 736.00 | 741.00 | 720.49 | 1.09% | 3,500 |
| Jan 15, 2026 | 735.00 | 740.00 | 733.00 | 733.00 | 712.72 | -0.27% | 10,700 |
| Jan 14, 2026 | 739.00 | 740.00 | 733.00 | 735.00 | 714.66 | -0.27% | 6,400 |
| Jan 13, 2026 | 741.00 | 742.00 | 734.00 | 737.00 | 716.61 | -0.54% | 17,500 |
| Jan 9, 2026 | 744.00 | 744.00 | 733.00 | 741.00 | 720.49 | - | 11,200 |
| Jan 8, 2026 | 745.00 | 745.00 | 736.00 | 741.00 | 720.49 | -0.27% | 9,300 |
| Jan 7, 2026 | 748.00 | 748.00 | 736.00 | 743.00 | 722.44 | -0.67% | 10,300 |
| Jan 6, 2026 | 746.00 | 748.00 | 740.00 | 748.00 | 727.30 | 0.54% | 11,300 |
| Jan 5, 2026 | 745.00 | 747.00 | 742.00 | 744.00 | 723.41 | 0.68% | 7,800 |
| Dec 30, 2025 | 729.00 | 739.00 | 728.00 | 739.00 | 718.55 | 1.51% | 8,900 |
| Dec 29, 2025 | 724.00 | 729.00 | 724.00 | 728.00 | 707.85 | 0.83% | 8,600 |
| Dec 26, 2025 | 723.00 | 725.00 | 722.00 | 722.00 | 702.02 | - | 4,200 |
| Dec 25, 2025 | 726.00 | 726.00 | 719.00 | 722.00 | 702.02 | -0.55% | 15,500 |
| Dec 24, 2025 | 720.00 | 726.00 | 720.00 | 726.00 | 705.91 | 0.83% | 8,400 |
| Dec 23, 2025 | 723.00 | 724.00 | 719.00 | 720.00 | 700.08 | -0.28% | 18,800 |
| Dec 22, 2025 | 720.00 | 724.00 | 720.00 | 722.00 | 702.02 | -0.14% | 23,600 |
| Dec 19, 2025 | 724.00 | 724.00 | 722.00 | 723.00 | 702.99 | 0.14% | 3,500 |
| Dec 18, 2025 | 722.00 | 724.00 | 721.00 | 722.00 | 702.02 | - | 4,000 |
| Dec 17, 2025 | 724.00 | 724.00 | 720.00 | 722.00 | 702.02 | -0.14% | 5,400 |
| Dec 16, 2025 | 723.00 | 724.00 | 721.00 | 723.00 | 702.99 | 0.14% | 4,000 |
| Dec 15, 2025 | 724.00 | 727.00 | 721.00 | 722.00 | 702.02 | - | 12,800 |
| Dec 12, 2025 | 722.00 | 724.00 | 719.00 | 722.00 | 702.02 | - | 11,400 |
| Dec 11, 2025 | 724.00 | 724.00 | 719.00 | 722.00 | 702.02 | 0.28% | 7,700 |
| Dec 10, 2025 | 725.00 | 725.00 | 719.00 | 720.00 | 700.08 | - | 13,000 |
| Dec 9, 2025 | 722.00 | 724.00 | 720.00 | 720.00 | 700.08 | - | 7,400 |
| Dec 8, 2025 | 721.00 | 723.00 | 719.00 | 720.00 | 700.08 | -0.41% | 10,900 |
| Dec 5, 2025 | 725.00 | 725.00 | 720.00 | 723.00 | 702.99 | - | 11,600 |
| Dec 4, 2025 | 724.00 | 724.00 | 721.00 | 723.00 | 702.99 | 0.28% | 3,500 |
| Dec 3, 2025 | 723.00 | 725.00 | 720.00 | 721.00 | 701.05 | -0.14% | 4,100 |
| Dec 2, 2025 | 729.00 | 729.00 | 722.00 | 722.00 | 702.02 | -0.55% | 6,000 |
| Dec 1, 2025 | 724.00 | 728.00 | 721.00 | 726.00 | 705.91 | 0.69% | 3,600 |