Skip to main content
Tohoku Chemical Co., Ltd. (TYO:7446)
Japan flag Japan · Delayed Price · Currency is JPY
4,400.00
+60.00 (1.38%)
Apr 30, 2026, 9:05 AM JST

Tohoku Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,340.004,340.004,340.004,340.004,340.000.35%100
Apr 24, 20264,330.004,365.004,325.004,325.004,325.00-0.57%600
Apr 23, 20264,400.004,400.004,350.004,350.004,350.00-1.14%300
Apr 22, 20264,330.004,400.004,330.004,400.004,400.001.62%400
Apr 21, 20264,325.004,345.004,325.004,330.004,330.000.12%400
Apr 20, 20264,400.004,400.004,325.004,325.004,325.00-0.12%300
Apr 17, 20264,330.004,330.004,330.004,330.004,330.00-0.46%100
Apr 16, 20264,350.004,350.004,350.004,350.004,350.000.12%100
Apr 15, 20264,315.004,345.004,315.004,345.004,345.000.58%300
Apr 14, 20264,300.004,320.004,300.004,320.004,320.000.47%300
Apr 13, 20264,300.004,300.004,300.004,300.004,300.000.47%100
Apr 10, 20264,265.004,280.004,265.004,280.004,280.000.35%200
Apr 9, 20264,265.004,265.004,265.004,265.004,265.00-1.61%200
Apr 8, 20264,305.004,335.004,305.004,335.004,335.001.05%300
Apr 7, 20264,270.004,290.004,270.004,290.004,290.002.14%400
Apr 6, 20264,195.004,200.004,195.004,200.004,200.00-0.59%200
Apr 2, 20264,225.004,225.004,225.004,225.004,225.000.36%100
Apr 1, 20264,150.004,210.004,135.004,210.004,210.001.45%900
Mar 31, 20264,255.004,255.004,150.004,150.004,150.00-0.84%200
Mar 30, 20264,135.004,185.004,135.004,185.004,185.00-4.01%300
Mar 27, 20264,290.004,360.004,290.004,360.004,360.001.63%200
Mar 26, 20264,285.004,290.004,285.004,290.004,290.001.06%300
Mar 25, 20264,195.004,255.004,185.004,245.004,245.00-400
Mar 24, 20264,245.004,245.004,245.004,245.004,245.001.68%200
Mar 23, 20264,410.004,410.004,175.004,175.004,175.00-5.33%900
Mar 19, 20264,325.004,410.004,300.004,410.004,410.000.57%500
Mar 18, 20264,400.004,405.004,330.004,385.004,385.00-1.90%900
Mar 17, 20264,470.004,470.004,470.004,470.004,470.001.59%200
Mar 16, 20264,450.004,450.004,400.004,400.004,400.00-2.65%300
Mar 13, 20264,420.004,520.004,350.004,520.004,520.00-2.38%700
Mar 12, 20264,680.004,680.004,630.004,630.004,630.00-600
Mar 11, 20264,670.004,700.004,630.004,630.004,630.000.65%400
Mar 10, 20264,315.004,620.004,315.004,600.004,600.008.36%700
Mar 9, 20264,485.004,485.004,245.004,245.004,245.00-10.44%600
Mar 5, 20264,450.004,765.004,450.004,740.004,740.006.64%1,000
Mar 4, 20264,445.004,450.004,445.004,445.004,445.00-4.10%500
Mar 3, 20264,685.004,705.004,635.004,635.004,635.00-1.07%800
Mar 2, 20264,680.004,685.004,680.004,685.004,685.00-2.40%200
Feb 27, 20264,750.004,800.004,750.004,800.004,800.002.45%700
Feb 26, 20264,600.004,720.004,585.004,685.004,685.002.18%1,800
Feb 24, 20264,585.004,585.004,585.004,585.004,585.00-300
Feb 20, 20264,575.004,585.004,575.004,585.004,585.00-1.29%300
Feb 19, 20264,500.004,660.004,500.004,645.004,645.005.09%1,100
Feb 18, 20264,425.004,450.004,310.004,420.004,420.00-1.67%800
Feb 17, 20264,375.004,495.004,330.004,495.004,495.004.41%1,200
Feb 16, 20264,210.004,305.004,210.004,305.004,305.002.74%1,400
Feb 13, 20264,190.004,190.004,145.004,190.004,190.00-1,700
Feb 12, 20264,190.004,190.004,190.004,190.004,190.00-300
Feb 10, 20264,135.004,220.004,135.004,190.004,190.001.33%500
Feb 9, 20264,150.004,150.004,120.004,135.004,135.001.35%400
Feb 6, 20264,095.004,115.004,055.004,080.004,080.00-0.49%700
Feb 5, 20264,115.004,115.004,100.004,100.004,100.00-0.85%900
Feb 4, 20264,210.004,210.004,125.004,135.004,135.00-0.60%1,100
Feb 3, 20264,245.004,245.004,110.004,160.004,160.004.92%3,700
Feb 2, 20263,950.004,055.003,890.003,965.003,965.002.19%2,800
Jan 30, 20263,845.003,880.003,845.003,880.003,880.000.26%200
Jan 29, 20263,890.003,890.003,870.003,870.003,870.001.31%200
Jan 28, 20263,870.003,870.003,820.003,820.003,820.00-1.67%500
Jan 27, 20263,920.003,920.003,885.003,885.003,885.00-0.89%200
Jan 26, 20263,950.003,950.003,920.003,920.003,920.00-2.24%600
Jan 23, 20264,050.004,055.003,855.004,010.004,010.000.25%3,600
Jan 22, 20263,900.004,000.003,900.004,000.004,000.002.56%700
Jan 21, 20263,890.003,900.003,870.003,900.003,900.000.78%300
Jan 20, 20263,865.003,870.003,865.003,870.003,870.00-0.13%200
Jan 19, 20263,860.003,875.003,860.003,875.003,875.000.39%700
Jan 16, 20263,850.003,860.003,850.003,860.003,860.000.26%300
Jan 15, 20263,860.003,860.003,850.003,850.003,850.00-600
Jan 14, 20263,825.003,850.003,825.003,850.003,850.000.92%700
Jan 13, 20263,810.003,815.003,805.003,815.003,815.000.39%800
Jan 9, 20263,775.003,800.003,765.003,800.003,800.000.93%900
Jan 8, 20263,790.003,790.003,765.003,765.003,765.00-0.66%700
Jan 7, 20263,810.003,810.003,765.003,790.003,790.00-0.92%1,800
Jan 6, 20263,955.003,955.003,810.003,825.003,825.000.26%2,300
Jan 5, 20263,835.003,845.003,800.003,815.003,815.00-0.52%2,000
Dec 30, 20253,820.003,905.003,820.003,835.003,835.000.39%500
Dec 29, 20253,785.003,825.003,775.003,820.003,820.001.06%1,200
Dec 26, 20253,780.003,780.003,780.003,780.003,780.00-1.05%600
Dec 24, 20253,760.003,820.003,760.003,820.003,820.000.66%400
Dec 23, 20253,825.003,850.003,795.003,795.003,795.00-0.65%1,200
Dec 22, 20253,820.003,820.003,820.003,820.003,820.000.13%500
Dec 19, 20253,800.003,815.003,755.003,815.003,815.000.26%800
Dec 18, 20253,800.003,805.003,800.003,805.003,805.000.13%300
Dec 17, 20253,800.003,800.003,800.003,800.003,800.00-200
Dec 15, 20253,820.003,820.003,800.003,800.003,800.000.53%300
Dec 11, 20253,780.003,820.003,780.003,780.003,780.00-0.53%500
Dec 10, 20253,800.003,800.003,800.003,800.003,800.00-200
Dec 9, 20253,820.003,830.003,770.003,800.003,800.00-0.78%600
Dec 8, 20253,845.003,845.003,820.003,830.003,830.000.26%300
Dec 5, 20253,845.003,885.003,815.003,820.003,820.00-0.52%1,300
Dec 4, 20253,840.003,840.003,840.003,840.003,840.00-0.52%100
Dec 3, 20253,795.003,860.003,795.003,860.003,860.001.71%300
Dec 2, 20253,800.003,835.003,770.003,795.003,795.00-0.13%500
Dec 1, 20253,815.003,815.003,800.003,800.003,800.00-0.39%300
Nov 28, 20253,850.003,885.003,785.003,815.003,815.000.13%1,200
Nov 26, 20253,810.003,810.003,810.003,810.003,810.00-100
Nov 25, 20253,840.003,950.003,810.003,810.003,810.000.79%600
Nov 21, 20253,770.003,850.003,770.003,780.003,780.00-0.13%800
Nov 20, 20253,800.003,800.003,785.003,785.003,785.00-0.39%300
Nov 19, 20253,800.003,800.003,795.003,800.003,800.000.13%300
Nov 18, 20253,795.003,795.003,795.003,795.003,795.00-100