Toho Acetylene Co., Ltd. 4093
TSE · Japan · Process Industries
¥425.00-2.00 (-0.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥425.00 | -0.47% | ¥427.00 | ¥428.00 | ¥424.00 | 13.60K |
| 2026-10-01 | ¥427.00 | -1.16% | ¥429.00 | ¥432.00 | ¥427.00 | 11.20K |
| 2026-09-30 | ¥432.00 | +0.23% | ¥430.00 | ¥432.00 | ¥427.00 | 7.80K |
| 2026-09-29 | ¥431.00 | -0.69% | ¥432.00 | ¥432.00 | ¥423.00 | 4.50K |
| 2026-09-28 | ¥434.00 | -0.46% | ¥438.00 | ¥438.00 | ¥434.00 | 23.90K |
| 2026-09-25 | ¥436.00 | +0.69% | ¥433.00 | ¥436.00 | ¥432.00 | 6.30K |
| 2026-09-24 | ¥433.00 | 0.00% | ¥436.00 | ¥436.00 | ¥432.00 | 9.50K |
| 2026-09-18 | ¥433.00 | -0.23% | ¥435.00 | ¥435.00 | ¥430.00 | 7.00K |
| 2026-09-17 | ¥434.00 | +3.09% | ¥421.00 | ¥436.00 | ¥421.00 | 38.20K |
| 2026-09-16 | ¥421.00 | 0.00% | ¥420.00 | ¥423.00 | ¥420.00 | 8.50K |
| 2026-09-15 | ¥421.00 | 0.00% | ¥421.00 | ¥422.00 | ¥418.00 | 6.10K |
| 2026-09-14 | ¥421.00 | +0.48% | ¥420.00 | ¥422.00 | ¥419.00 | 11.50K |
| 2026-09-11 | ¥419.00 | -0.48% | ¥421.00 | ¥424.00 | ¥419.00 | 20.40K |
| 2026-09-10 | ¥421.00 | 0.00% | ¥421.00 | ¥423.00 | ¥421.00 | 12.00K |
| 2026-09-09 | ¥421.00 | -0.71% | ¥421.00 | ¥425.00 | ¥421.00 | 12.20K |
| 2026-09-08 | ¥424.00 | -0.24% | ¥425.00 | ¥427.00 | ¥422.00 | 24.90K |
| 2026-09-07 | ¥425.00 | 0.00% | ¥427.00 | ¥429.00 | ¥425.00 | 19.90K |
| 2026-09-04 | ¥425.00 | -0.23% | ¥425.00 | ¥429.00 | ¥424.00 | 20.90K |
| 2026-09-03 | ¥426.00 | -0.47% | ¥429.00 | ¥429.00 | ¥425.00 | 12.90K |
| 2026-09-02 | ¥428.00 | +0.23% | ¥426.00 | ¥433.00 | ¥424.00 | 30.30K |
| 2026-09-01 | ¥427.00 | +0.47% | ¥426.00 | ¥428.00 | ¥424.00 | 13.50K |
| 2026-08-31 | ¥425.00 | +0.24% | ¥425.00 | ¥426.00 | ¥422.00 | 40.80K |
| 2026-08-28 | ¥424.00 | +0.24% | ¥425.00 | ¥428.00 | ¥422.00 | 31.20K |
| 2026-08-27 | ¥423.00 | 0.00% | ¥424.00 | ¥427.00 | ¥422.00 | 37.20K |
| 2026-08-26 | ¥423.00 | -0.47% | ¥426.00 | ¥426.00 | ¥419.00 | 34.20K |
| 2026-08-25 | ¥425.00 | 0.00% | ¥429.00 | ¥429.00 | ¥421.00 | 14.80K |
| 2026-08-24 | ¥425.00 | +0.71% | ¥425.00 | ¥429.00 | ¥423.00 | 20.10K |
| 2026-08-21 | ¥422.00 | 0.00% | ¥423.00 | ¥425.00 | ¥419.00 | 21.40K |
| 2026-08-20 | ¥422.00 | +1.44% | ¥420.00 | ¥424.00 | ¥417.00 | 14.20K |
| 2026-08-19 | ¥416.00 | -1.65% | ¥422.00 | ¥423.00 | ¥416.00 | 19.00K |
| 2026-08-18 | ¥423.00 | -0.70% | ¥427.00 | ¥427.00 | ¥422.00 | 13.00K |
| 2026-08-17 | ¥426.00 | +0.95% | ¥422.00 | ¥429.00 | ¥422.00 | 26.70K |
| 2026-08-14 | ¥422.00 | -0.94% | ¥423.00 | ¥427.00 | ¥421.00 | 22.10K |
| 2026-08-13 | ¥426.00 | +3.15% | ¥413.00 | ¥426.00 | ¥413.00 | 46.10K |
| 2026-08-12 | ¥413.00 | -1.20% | ¥419.00 | ¥419.00 | ¥413.00 | 18.40K |
| 2026-08-10 | ¥418.00 | +0.24% | ¥417.00 | ¥419.00 | ¥412.00 | 23.00K |
| 2026-08-07 | ¥417.00 | -0.71% | ¥416.00 | ¥441.00 | ¥413.00 | 88.20K |
| 2026-08-06 | ¥420.00 | +0.48% | ¥418.00 | ¥423.00 | ¥418.00 | 27.40K |
| 2026-08-05 | ¥418.00 | -0.71% | ¥424.00 | ¥424.00 | ¥417.00 | 17.40K |
| 2026-08-04 | ¥421.00 | -0.24% | ¥421.00 | ¥424.00 | ¥420.00 | 15.20K |
| 2026-08-03 | ¥422.00 | -1.40% | ¥428.00 | ¥428.00 | ¥421.00 | 16.70K |
| 2026-07-31 | ¥428.00 | +1.42% | ¥425.00 | ¥431.00 | ¥423.00 | 12.30K |
| 2026-07-30 | ¥422.00 | +0.96% | ¥417.00 | ¥424.00 | ¥417.00 | 14.10K |
| 2026-07-29 | ¥418.00 | -0.48% | ¥420.00 | ¥421.00 | ¥417.00 | 17.50K |
| 2026-07-28 | ¥420.00 | -1.64% | ¥431.00 | ¥431.00 | ¥418.00 | 19.40K |
| 2026-07-27 | ¥427.00 | 0.00% | ¥429.00 | ¥432.00 | ¥416.00 | 68.60K |
| 2026-07-24 | ¥427.00 | -0.47% | ¥426.00 | ¥428.00 | ¥421.00 | 9.80K |
| 2026-07-23 | ¥429.00 | +0.94% | ¥425.00 | ¥429.00 | ¥424.00 | 12.40K |
| 2026-07-22 | ¥425.00 | -0.93% | ¥425.00 | ¥428.00 | ¥423.00 | 6.60K |
| 2026-07-21 | ¥429.00 | +2.88% | ¥417.00 | ¥429.00 | ¥417.00 | 29.60K |
| 2026-07-17 | ¥417.00 | -1.42% | ¥423.00 | ¥427.00 | ¥416.00 | 17.60K |
| 2026-07-16 | ¥423.00 | -0.47% | ¥430.00 | ¥430.00 | ¥423.00 | 11.90K |
| 2026-07-15 | ¥425.00 | -0.23% | ¥422.00 | ¥430.00 | ¥421.00 | 9.80K |
| 2026-07-14 | ¥426.00 | +0.47% | ¥425.00 | ¥428.00 | ¥421.00 | 11.20K |
| 2026-07-13 | ¥424.00 | +0.24% | ¥425.00 | ¥434.00 | ¥422.00 | 29.40K |
| 2026-07-10 | ¥423.00 | +0.71% | ¥419.00 | ¥425.00 | ¥418.00 | 10.90K |
| 2026-07-09 | ¥420.00 | +0.48% | ¥415.00 | ¥420.00 | ¥415.00 | 6.10K |
| 2026-07-08 | ¥418.00 | -0.95% | ¥422.00 | ¥426.00 | ¥416.00 | 20.40K |
| 2026-07-07 | ¥422.00 | -0.94% | ¥424.00 | ¥428.00 | ¥420.00 | 15.90K |
| 2026-07-06 | ¥426.00 | +0.47% | ¥426.00 | ¥432.00 | ¥421.00 | 16.20K |
| 2026-07-03 | ¥424.00 | -0.47% | ¥430.00 | ¥430.00 | ¥424.00 | 6.50K |
| 2026-07-02 | ¥426.00 | -1.62% | ¥427.00 | ¥432.00 | ¥425.00 | 17.30K |
| 2026-07-01 | ¥433.00 | +2.12% | ¥424.00 | ¥433.00 | ¥423.00 | 18.10K |
| 2026-06-30 | ¥424.00 | +0.24% | ¥421.00 | ¥428.00 | ¥420.00 | 18.40K |
| 2026-06-29 | ¥423.00 | +0.24% | ¥415.00 | ¥427.00 | ¥415.00 | 16.70K |
| 2026-06-26 | ¥422.00 | -1.17% | ¥429.00 | ¥430.00 | ¥416.00 | 34.50K |
| 2026-06-25 | ¥427.00 | +2.64% | ¥417.00 | ¥428.00 | ¥417.00 | 21.10K |
| 2026-06-24 | ¥416.00 | -3.03% | ¥422.00 | ¥427.00 | ¥416.00 | 24.20K |
| 2026-06-23 | ¥429.00 | -0.46% | ¥426.00 | ¥430.00 | ¥420.00 | 49.80K |
| 2026-06-22 | ¥431.00 | +4.61% | ¥416.00 | ¥431.00 | ¥415.00 | 85.30K |
| 2026-06-19 | ¥412.00 | +3.00% | ¥399.00 | ¥416.00 | ¥398.00 | 67.60K |
| 2026-06-18 | ¥400.00 | -0.25% | ¥401.00 | ¥402.00 | ¥396.00 | 23.60K |
| 2026-06-17 | ¥401.00 | +1.52% | ¥393.00 | ¥402.00 | ¥393.00 | 13.50K |
| 2026-06-16 | ¥395.00 | -1.74% | ¥402.00 | ¥402.00 | ¥395.00 | 4.80K |
| 2026-06-15 | ¥402.00 | +1.26% | ¥397.00 | ¥403.00 | ¥397.00 | 8.90K |
| 2026-06-12 | ¥397.00 | 0.00% | ¥399.00 | ¥402.00 | ¥395.00 | 39.60K |
| 2026-06-11 | ¥397.00 | +0.51% | ¥391.00 | ¥397.00 | ¥387.00 | 43.30K |
| 2026-06-10 | ¥395.00 | +0.25% | ¥393.00 | ¥398.00 | ¥392.00 | 10.10K |
| 2026-06-09 | ¥394.00 | -0.25% | ¥392.00 | ¥403.00 | ¥390.00 | 80.00K |
| 2026-06-08 | ¥395.00 | -0.50% | ¥397.00 | ¥397.00 | ¥388.00 | 74.30K |
| 2026-06-05 | ¥397.00 | +1.53% | ¥392.00 | ¥400.00 | ¥392.00 | 37.00K |
| 2026-06-04 | ¥391.00 | -1.76% | ¥395.00 | ¥395.00 | ¥390.00 | 15.00K |
| 2026-06-03 | ¥398.00 | +2.84% | ¥386.00 | ¥398.00 | ¥386.00 | 35.30K |
| 2026-06-02 | ¥387.00 | +0.52% | ¥385.00 | ¥392.00 | ¥385.00 | 28.50K |
| 2026-06-01 | ¥385.00 | -3.51% | ¥393.00 | ¥396.00 | ¥383.00 | 32.20K |
| 2026-05-29 | ¥399.00 | -1.24% | ¥407.00 | ¥409.00 | ¥397.00 | 64.90K |
| 2026-05-28 | ¥404.00 | +1.76% | ¥398.00 | ¥410.00 | ¥396.00 | 43.00K |
| 2026-05-27 | ¥397.00 | +1.28% | ¥392.00 | ¥400.00 | ¥384.00 | 42.60K |
| 2026-05-26 | ¥392.00 | +2.35% | ¥388.00 | ¥392.00 | ¥384.00 | 19.90K |
| 2026-05-25 | ¥383.00 | +0.52% | ¥382.00 | ¥387.00 | ¥381.00 | 18.40K |