Tokuyama Corporation 4043
TSE · Japan · Process Industries
¥4,091.00-12.00 (-0.29%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,088.00 | -0.37% | ¥4,043.00 | ¥4,095.00 | ¥4,026.00 | 252.30K |
| 2026-10-01 | ¥4,103.00 | +0.69% | ¥4,088.00 | ¥4,104.00 | ¥4,038.00 | 684.30K |
| 2026-09-30 | ¥4,075.00 | +1.29% | ¥4,064.00 | ¥4,100.00 | ¥4,028.00 | 467.40K |
| 2026-09-29 | ¥4,023.00 | -1.97% | ¥4,015.00 | ¥4,064.00 | ¥3,984.00 | 446.70K |
| 2026-09-28 | ¥4,104.00 | -2.82% | ¥4,224.00 | ¥4,238.00 | ¥4,099.00 | 554.70K |
| 2026-09-25 | ¥4,223.00 | -0.35% | ¥4,238.00 | ¥4,269.00 | ¥4,186.00 | 477.40K |
| 2026-09-24 | ¥4,238.00 | +1.36% | ¥4,194.00 | ¥4,260.00 | ¥4,193.00 | 367.00K |
| 2026-09-18 | ¥4,181.00 | -0.43% | ¥4,232.00 | ¥4,249.00 | ¥4,150.00 | 407.40K |
| 2026-09-17 | ¥4,199.00 | +0.79% | ¥4,192.00 | ¥4,207.00 | ¥4,133.00 | 412.30K |
| 2026-09-16 | ¥4,166.00 | +3.02% | ¥4,100.00 | ¥4,202.00 | ¥4,079.00 | 469.20K |
| 2026-09-15 | ¥4,044.00 | +0.62% | ¥3,994.00 | ¥4,078.00 | ¥3,980.00 | 413.10K |
| 2026-09-14 | ¥4,019.00 | -1.08% | ¥4,023.00 | ¥4,029.00 | ¥3,964.00 | 360.60K |
| 2026-09-11 | ¥4,063.00 | +0.27% | ¥3,950.00 | ¥4,064.00 | ¥3,932.00 | 536.70K |
| 2026-09-10 | ¥4,052.00 | +0.50% | ¥3,969.00 | ¥4,052.00 | ¥3,968.00 | 408.20K |
| 2026-09-09 | ¥4,032.00 | +2.83% | ¥3,920.00 | ¥4,058.00 | ¥3,906.00 | 420.60K |
| 2026-09-08 | ¥3,921.00 | -4.16% | ¥4,021.00 | ¥4,104.00 | ¥3,921.00 | 492.70K |
| 2026-09-07 | ¥4,091.00 | +4.95% | ¥4,072.00 | ¥4,179.00 | ¥4,072.00 | 1.06M |
| 2026-09-04 | ¥3,898.00 | -0.79% | ¥3,909.00 | ¥3,913.00 | ¥3,847.00 | 502.00K |
| 2026-09-03 | ¥3,929.00 | -0.46% | ¥3,990.00 | ¥3,993.00 | ¥3,915.00 | 447.40K |
| 2026-09-02 | ¥3,947.00 | -4.48% | ¥4,024.00 | ¥4,058.00 | ¥3,926.00 | 653.70K |
| 2026-09-01 | ¥4,132.00 | +2.48% | ¥4,035.00 | ¥4,132.00 | ¥4,007.00 | 730.60K |
| 2026-08-31 | ¥4,032.00 | +0.57% | ¥3,939.00 | ¥4,041.00 | ¥3,909.00 | 513.80K |
| 2026-08-28 | ¥4,009.00 | -0.42% | ¥4,096.00 | ¥4,096.00 | ¥4,009.00 | 412.50K |
| 2026-08-27 | ¥4,026.00 | +0.12% | ¥4,079.00 | ¥4,111.00 | ¥3,986.00 | 406.60K |
| 2026-08-26 | ¥4,021.00 | -0.05% | ¥4,039.00 | ¥4,053.00 | ¥3,990.00 | 349.80K |
| 2026-08-25 | ¥4,023.00 | +0.42% | ¥4,002.00 | ¥4,055.00 | ¥3,997.00 | 388.20K |
| 2026-08-24 | ¥4,006.00 | -0.82% | ¥4,034.00 | ¥4,069.00 | ¥4,001.00 | 355.90K |
| 2026-08-21 | ¥4,039.00 | -0.79% | ¥4,001.00 | ¥4,057.00 | ¥3,962.00 | 385.50K |
| 2026-08-20 | ¥4,071.00 | +2.16% | ¥4,025.00 | ¥4,076.00 | ¥3,982.00 | 475.00K |
| 2026-08-19 | ¥3,985.00 | -5.01% | ¥4,070.00 | ¥4,082.00 | ¥3,985.00 | 688.80K |
| 2026-08-18 | ¥4,195.00 | -1.76% | ¥4,270.00 | ¥4,397.00 | ¥4,195.00 | 898.40K |
| 2026-08-17 | ¥4,270.00 | +0.61% | ¥4,300.00 | ¥4,340.00 | ¥4,253.00 | 544.60K |
| 2026-08-14 | ¥4,244.00 | +0.69% | ¥4,279.00 | ¥4,294.00 | ¥4,209.00 | 773.90K |
| 2026-08-13 | ¥4,215.00 | +4.33% | ¥4,307.00 | ¥4,416.00 | ¥4,215.00 | 1.25M |
| 2026-08-12 | ¥4,040.00 | +2.20% | ¥4,023.00 | ¥4,070.00 | ¥3,982.00 | 716.10K |
| 2026-08-10 | ¥3,953.00 | -1.79% | ¥4,042.00 | ¥4,092.00 | ¥3,918.00 | 939.10K |
| 2026-08-07 | ¥4,025.00 | -0.89% | ¥4,061.00 | ¥4,124.00 | ¥3,998.00 | 835.00K |
| 2026-08-06 | ¥4,061.00 | +0.37% | ¥4,018.00 | ¥4,132.00 | ¥4,015.00 | 785.10K |
| 2026-08-05 | ¥4,046.00 | +3.29% | ¥3,944.00 | ¥4,076.00 | ¥3,935.00 | 771.80K |
| 2026-08-04 | ¥3,917.00 | +1.01% | ¥3,854.00 | ¥3,961.00 | ¥3,837.00 | 719.00K |
| 2026-08-03 | ¥3,878.00 | +2.27% | ¥3,765.00 | ¥3,928.00 | ¥3,714.00 | 1.29M |
| 2026-07-31 | ¥3,792.00 | -0.24% | ¥3,871.00 | ¥3,878.00 | ¥3,735.00 | 1.64M |
| 2026-07-30 | ¥3,801.00 | -2.81% | ¥3,890.00 | ¥3,969.00 | ¥3,770.00 | 1.33M |
| 2026-07-29 | ¥3,911.00 | -9.30% | ¥4,338.00 | ¥4,368.00 | ¥3,828.00 | 2.36M |
| 2026-07-28 | ¥4,312.00 | -5.36% | ¥4,465.00 | ¥4,466.00 | ¥4,261.00 | 1.00M |
| 2026-07-27 | ¥4,556.00 | +0.24% | ¥4,640.00 | ¥4,649.00 | ¥4,480.00 | 575.60K |
| 2026-07-24 | ¥4,545.00 | -3.95% | ¥4,643.00 | ¥4,658.00 | ¥4,516.00 | 431.00K |
| 2026-07-23 | ¥4,732.00 | +1.00% | ¥4,755.00 | ¥4,791.00 | ¥4,704.00 | 382.70K |
| 2026-07-22 | ¥4,685.00 | +2.00% | ¥4,650.00 | ¥4,835.00 | ¥4,650.00 | 449.40K |
| 2026-07-21 | ¥4,593.00 | +1.82% | ¥4,524.00 | ¥4,615.00 | ¥4,479.00 | 531.70K |
| 2026-07-17 | ¥4,511.00 | -3.28% | ¥4,601.00 | ¥4,640.00 | ¥4,326.00 | 843.80K |
| 2026-07-16 | ¥4,664.00 | -2.83% | ¥4,725.00 | ¥4,807.00 | ¥4,628.00 | 574.50K |
| 2026-07-15 | ¥4,800.00 | +2.24% | ¥4,740.00 | ¥4,800.00 | ¥4,678.00 | 563.50K |
| 2026-07-14 | ¥4,695.00 | +4.17% | ¥4,521.00 | ¥4,724.00 | ¥4,478.00 | 793.80K |
| 2026-07-13 | ¥4,507.00 | -3.12% | ¥4,642.00 | ¥4,706.00 | ¥4,473.00 | 711.50K |
| 2026-07-10 | ¥4,652.00 | +1.53% | ¥4,719.00 | ¥4,733.00 | ¥4,625.00 | 540.40K |
| 2026-07-09 | ¥4,582.00 | +1.55% | ¥4,722.00 | ¥4,755.00 | ¥4,562.00 | 644.70K |
| 2026-07-08 | ¥4,512.00 | -2.65% | ¥4,621.00 | ¥4,739.00 | ¥4,502.00 | 585.50K |
| 2026-07-07 | ¥4,635.00 | -7.37% | ¥4,935.00 | ¥4,955.00 | ¥4,620.00 | 824.50K |
| 2026-07-06 | ¥5,004.00 | -0.52% | ¥5,050.00 | ¥5,099.00 | ¥4,922.00 | 573.80K |
| 2026-07-03 | ¥5,030.00 | +1.43% | ¥4,924.00 | ¥5,037.00 | ¥4,849.00 | 483.40K |
| 2026-07-02 | ¥4,959.00 | -0.72% | ¥4,946.00 | ¥5,025.00 | ¥4,884.00 | 471.70K |
| 2026-07-01 | ¥4,995.00 | +2.17% | ¥4,959.00 | ¥5,022.00 | ¥4,891.00 | 612.60K |
| 2026-06-30 | ¥4,889.00 | -1.59% | ¥4,946.00 | ¥4,977.00 | ¥4,841.00 | 636.30K |
| 2026-06-29 | ¥4,968.00 | -1.35% | ¥5,050.00 | ¥5,077.00 | ¥4,862.00 | 670.20K |
| 2026-06-26 | ¥5,036.00 | -2.21% | ¥5,130.00 | ¥5,200.00 | ¥4,927.00 | 543.60K |
| 2026-06-25 | ¥5,150.00 | +5.53% | ¥5,003.00 | ¥5,222.00 | ¥4,936.00 | 673.60K |
| 2026-06-24 | ¥4,880.00 | -1.87% | ¥4,939.00 | ¥4,972.00 | ¥4,792.00 | 643.60K |
| 2026-06-23 | ¥4,973.00 | -5.02% | ¥5,296.00 | ¥5,296.00 | ¥4,973.00 | 761.80K |
| 2026-06-22 | ¥5,236.00 | +2.19% | ¥5,320.00 | ¥5,399.00 | ¥5,185.00 | 965.00K |
| 2026-06-19 | ¥5,124.00 | -0.83% | ¥5,200.00 | ¥5,246.00 | ¥5,097.00 | 579.90K |
| 2026-06-18 | ¥5,167.00 | +1.04% | ¥5,137.00 | ¥5,189.00 | ¥5,072.00 | 519.80K |
| 2026-06-17 | ¥5,114.00 | +2.10% | ¥4,965.00 | ¥5,130.00 | ¥4,905.00 | 409.30K |
| 2026-06-16 | ¥5,009.00 | -1.78% | ¥5,130.00 | ¥5,150.00 | ¥5,009.00 | 806.90K |
| 2026-06-15 | ¥5,100.00 | +8.51% | ¥4,950.00 | ¥5,120.00 | ¥4,931.00 | 842.90K |
| 2026-06-12 | ¥4,700.00 | +1.51% | ¥4,743.00 | ¥4,873.00 | ¥4,672.00 | 746.40K |
| 2026-06-11 | ¥4,630.00 | -0.56% | ¥4,516.00 | ¥4,667.00 | ¥4,427.00 | 840.80K |
| 2026-06-10 | ¥4,656.00 | -3.32% | ¥4,753.00 | ¥4,826.00 | ¥4,614.00 | 939.50K |
| 2026-06-09 | ¥4,816.00 | -3.16% | ¥5,050.00 | ¥5,086.00 | ¥4,779.00 | 851.50K |
| 2026-06-08 | ¥4,973.00 | -9.78% | ¥5,131.00 | ¥5,240.00 | ¥4,906.00 | 1.13M |
| 2026-06-05 | ¥5,512.00 | -1.87% | ¥5,565.00 | ¥5,583.00 | ¥5,321.00 | 1.08M |
| 2026-06-04 | ¥5,617.00 | -0.09% | ¥5,600.00 | ¥5,768.00 | ¥5,550.00 | 1.22M |
| 2026-06-03 | ¥5,622.00 | +8.41% | ¥5,241.00 | ¥5,650.00 | ¥5,204.00 | 1.30M |
| 2026-06-02 | ¥5,186.00 | -0.27% | ¥5,178.00 | ¥5,250.00 | ¥5,037.00 | 1.04M |
| 2026-06-01 | ¥5,200.00 | +1.82% | ¥5,123.00 | ¥5,358.00 | ¥5,050.00 | 1.57M |
| 2026-05-29 | ¥5,107.00 | +7.90% | ¥4,790.00 | ¥5,165.00 | ¥4,760.00 | 1.35M |
| 2026-05-28 | ¥4,733.00 | -3.98% | ¥4,940.00 | ¥4,950.00 | ¥4,675.00 | 803.10K |
| 2026-05-27 | ¥4,929.00 | +0.78% | ¥4,944.00 | ¥5,061.00 | ¥4,869.00 | 1.08M |
| 2026-05-26 | ¥4,891.00 | +4.15% | ¥4,733.00 | ¥4,913.00 | ¥4,716.00 | 1.06M |
| 2026-05-25 | ¥4,696.00 | +5.67% | ¥4,543.00 | ¥4,707.00 | ¥4,538.00 | 761.80K |