Taoka Chemical Co., Ltd. 4113
TSE · Japan · Process Industries
¥806.00-7.00 (-0.86%)
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 | ¥806.00 | -0.86% | ¥813.00 | ¥821.00 | ¥806.00 | 11.10K |
| 2026-10-01 | ¥813.00 | -1.22% | ¥824.00 | ¥826.00 | ¥809.00 | 15.50K |
| 2026-09-30 | ¥823.00 | +1.60% | ¥811.00 | ¥833.00 | ¥811.00 | 13.20K |
| 2026-09-29 | ¥810.00 | -1.46% | ¥821.00 | ¥821.00 | ¥805.00 | 11.20K |
| 2026-09-28 | ¥822.00 | +0.74% | ¥818.00 | ¥825.00 | ¥807.00 | 17.30K |
| 2026-09-25 | ¥816.00 | +0.62% | ¥820.00 | ¥820.00 | ¥802.00 | 15.50K |
| 2026-09-24 | ¥811.00 | +1.00% | ¥803.00 | ¥815.00 | ¥801.00 | 24.80K |
| 2026-09-18 | ¥803.00 | +0.88% | ¥797.00 | ¥805.00 | ¥796.00 | 16.60K |
| 2026-09-17 | ¥796.00 | +1.66% | ¥789.00 | ¥799.00 | ¥787.00 | 17.50K |
| 2026-09-16 | ¥783.00 | -0.63% | ¥788.00 | ¥794.00 | ¥780.00 | 35.20K |
| 2026-09-15 | ¥788.00 | -0.88% | ¥783.00 | ¥794.00 | ¥778.00 | 32.40K |
| 2026-09-14 | ¥795.00 | +0.76% | ¥790.00 | ¥799.00 | ¥784.00 | 11.60K |
| 2026-09-11 | ¥789.00 | -1.13% | ¥784.00 | ¥794.00 | ¥783.00 | 10.10K |
| 2026-09-10 | ¥798.00 | +2.05% | ¥784.00 | ¥799.00 | ¥780.00 | 16.00K |
| 2026-09-09 | ¥782.00 | -0.51% | ¥789.00 | ¥789.00 | ¥782.00 | 16.60K |
| 2026-09-08 | ¥786.00 | -1.13% | ¥798.00 | ¥799.00 | ¥786.00 | 19.40K |
| 2026-09-07 | ¥795.00 | 0.00% | ¥796.00 | ¥802.00 | ¥795.00 | 28.50K |
| 2026-09-04 | ¥795.00 | +0.63% | ¥790.00 | ¥803.00 | ¥786.00 | 19.30K |
| 2026-09-03 | ¥790.00 | -0.38% | ¥796.00 | ¥801.00 | ¥785.00 | 18.50K |
| 2026-09-02 | ¥793.00 | -0.88% | ¥799.00 | ¥799.00 | ¥786.00 | 27.90K |
| 2026-09-01 | ¥800.00 | +0.25% | ¥798.00 | ¥810.00 | ¥797.00 | 17.50K |
| 2026-08-31 | ¥798.00 | -3.39% | ¥827.00 | ¥828.00 | ¥792.00 | 61.40K |
| 2026-08-28 | ¥826.00 | -1.08% | ¥835.00 | ¥855.00 | ¥822.00 | 81.30K |
| 2026-08-27 | ¥835.00 | +6.64% | ¥800.00 | ¥858.00 | ¥788.00 | 185.90K |
| 2026-08-26 | ¥783.00 | +1.42% | ¥774.00 | ¥786.00 | ¥768.00 | 32.70K |
| 2026-08-25 | ¥772.00 | +2.52% | ¥749.00 | ¥779.00 | ¥748.00 | 42.70K |
| 2026-08-24 | ¥753.00 | +0.40% | ¥757.00 | ¥765.00 | ¥749.00 | 22.90K |
| 2026-08-21 | ¥750.00 | +1.21% | ¥726.00 | ¥750.00 | ¥725.00 | 59.30K |
| 2026-08-20 | ¥741.00 | +2.21% | ¥736.00 | ¥742.00 | ¥729.00 | 17.80K |
| 2026-08-19 | ¥725.00 | -1.76% | ¥738.00 | ¥738.00 | ¥720.00 | 61.80K |
| 2026-08-18 | ¥738.00 | -0.67% | ¥748.00 | ¥748.00 | ¥736.00 | 15.10K |
| 2026-08-17 | ¥743.00 | -0.13% | ¥748.00 | ¥754.00 | ¥739.00 | 18.60K |
| 2026-08-14 | ¥744.00 | +1.50% | ¥733.00 | ¥745.00 | ¥733.00 | 19.70K |
| 2026-08-13 | ¥733.00 | -0.27% | ¥738.00 | ¥741.00 | ¥730.00 | 16.60K |
| 2026-08-12 | ¥735.00 | +1.10% | ¥726.00 | ¥735.00 | ¥720.00 | 16.70K |
| 2026-08-10 | ¥727.00 | +1.68% | ¥716.00 | ¥733.00 | ¥713.00 | 17.70K |
| 2026-08-07 | ¥715.00 | -0.14% | ¥720.00 | ¥730.00 | ¥712.00 | 24.90K |
| 2026-08-06 | ¥716.00 | +0.70% | ¥708.00 | ¥719.00 | ¥708.00 | 20.80K |
| 2026-08-05 | ¥711.00 | +1.28% | ¥708.00 | ¥715.00 | ¥706.00 | 22.90K |
| 2026-08-04 | ¥702.00 | -2.09% | ¥717.00 | ¥725.00 | ¥699.00 | 105.40K |
| 2026-08-03 | ¥717.00 | -4.53% | ¥738.00 | ¥738.00 | ¥705.00 | 106.90K |
| 2026-07-31 | ¥751.00 | -2.34% | ¥783.00 | ¥796.00 | ¥720.00 | 91.10K |
| 2026-07-30 | ¥769.00 | -0.39% | ¥767.00 | ¥778.00 | ¥760.00 | 41.90K |
| 2026-07-29 | ¥772.00 | -1.40% | ¥775.00 | ¥780.00 | ¥751.00 | 62.00K |
| 2026-07-28 | ¥783.00 | -3.09% | ¥800.00 | ¥802.00 | ¥775.00 | 68.00K |
| 2026-07-27 | ¥808.00 | +2.54% | ¥795.00 | ¥825.00 | ¥795.00 | 73.00K |
| 2026-07-24 | ¥788.00 | -4.25% | ¥816.00 | ¥823.00 | ¥787.00 | 71.20K |
| 2026-07-23 | ¥823.00 | 0.00% | ¥821.00 | ¥831.00 | ¥815.00 | 54.60K |
| 2026-07-22 | ¥823.00 | +0.49% | ¥827.00 | ¥838.00 | ¥815.00 | 91.00K |
| 2026-07-21 | ¥819.00 | +9.93% | ¥770.00 | ¥832.00 | ¥755.00 | 176.90K |
| 2026-07-17 | ¥745.00 | -1.06% | ¥741.00 | ¥760.00 | ¥736.00 | 68.90K |
| 2026-07-16 | ¥753.00 | +0.67% | ¥744.00 | ¥780.00 | ¥738.00 | 79.40K |
| 2026-07-15 | ¥748.00 | +2.89% | ¥729.00 | ¥754.00 | ¥726.00 | 43.40K |
| 2026-07-14 | ¥727.00 | +1.54% | ¥712.00 | ¥727.00 | ¥712.00 | 26.20K |
| 2026-07-13 | ¥716.00 | -0.69% | ¥723.00 | ¥733.00 | ¥709.00 | 41.20K |
| 2026-07-10 | ¥721.00 | -0.55% | ¥723.00 | ¥735.00 | ¥717.00 | 54.80K |
| 2026-07-09 | ¥725.00 | +1.12% | ¥720.00 | ¥730.00 | ¥717.00 | 36.80K |
| 2026-07-08 | ¥717.00 | -0.55% | ¥718.00 | ¥728.00 | ¥713.00 | 36.80K |
| 2026-07-07 | ¥721.00 | -2.96% | ¥750.00 | ¥750.00 | ¥719.00 | 80.70K |
| 2026-07-06 | ¥743.00 | +4.21% | ¥773.00 | ¥806.00 | ¥735.00 | 329.60K |
| 2026-07-03 | ¥713.00 | +4.24% | ¥689.00 | ¥716.00 | ¥684.00 | 58.60K |
| 2026-07-02 | ¥684.00 | -0.87% | ¥692.00 | ¥692.00 | ¥684.00 | 23.20K |
| 2026-07-01 | ¥690.00 | +1.02% | ¥683.00 | ¥692.00 | ¥683.00 | 15.50K |
| 2026-06-30 | ¥683.00 | -1.01% | ¥691.00 | ¥691.00 | ¥679.00 | 23.50K |
| 2026-06-29 | ¥690.00 | +0.29% | ¥693.00 | ¥696.00 | ¥685.00 | 33.30K |
| 2026-06-26 | ¥688.00 | 0.00% | ¥687.00 | ¥688.00 | ¥678.00 | 15.30K |
| 2026-06-25 | ¥688.00 | +1.47% | ¥688.00 | ¥689.00 | ¥680.00 | 19.10K |
| 2026-06-24 | ¥678.00 | -1.45% | ¥688.00 | ¥692.00 | ¥676.00 | 34.40K |
| 2026-06-23 | ¥688.00 | -1.85% | ¥701.00 | ¥701.00 | ¥688.00 | 37.30K |
| 2026-06-22 | ¥701.00 | +2.64% | ¥693.00 | ¥715.00 | ¥689.00 | 65.90K |
| 2026-06-19 | ¥683.00 | -1.73% | ¥695.00 | ¥695.00 | ¥675.00 | 65.80K |
| 2026-06-18 | ¥695.00 | +0.14% | ¥697.00 | ¥705.00 | ¥691.00 | 57.90K |
| 2026-06-17 | ¥694.00 | -0.72% | ¥694.00 | ¥708.00 | ¥694.00 | 44.20K |
| 2026-06-16 | ¥699.00 | +1.16% | ¥701.00 | ¥702.00 | ¥688.00 | 47.40K |
| 2026-06-15 | ¥691.00 | +0.58% | ¥694.00 | ¥702.00 | ¥685.00 | 80.60K |
| 2026-06-12 | ¥687.00 | +2.38% | ¥680.00 | ¥693.00 | ¥677.00 | 45.00K |
| 2026-06-11 | ¥671.00 | -3.31% | ¥684.00 | ¥684.00 | ¥664.00 | 88.10K |
| 2026-06-10 | ¥694.00 | +0.14% | ¥696.00 | ¥697.00 | ¥681.00 | 57.80K |
| 2026-06-09 | ¥693.00 | -0.29% | ¥705.00 | ¥714.00 | ¥690.00 | 28.20K |
| 2026-06-08 | ¥695.00 | -2.11% | ¥695.00 | ¥697.00 | ¥684.00 | 88.40K |
| 2026-06-05 | ¥710.00 | +0.28% | ¥708.00 | ¥720.00 | ¥701.00 | 41.50K |
| 2026-06-04 | ¥708.00 | -0.14% | ¥709.00 | ¥709.00 | ¥692.00 | 76.60K |
| 2026-06-03 | ¥709.00 | -3.54% | ¥735.00 | ¥735.00 | ¥709.00 | 62.30K |
| 2026-06-02 | ¥735.00 | -0.94% | ¥739.00 | ¥739.00 | ¥711.00 | 96.20K |
| 2026-06-01 | ¥742.00 | -1.07% | ¥753.00 | ¥763.00 | ¥740.00 | 57.60K |
| 2026-05-29 | ¥750.00 | 0.00% | ¥751.00 | ¥754.00 | ¥744.00 | 30.00K |
| 2026-05-28 | ¥750.00 | 0.00% | ¥747.00 | ¥755.00 | ¥737.00 | 33.30K |
| 2026-05-27 | ¥750.00 | +1.35% | ¥742.00 | ¥750.00 | ¥738.00 | 34.60K |
| 2026-05-26 | ¥740.00 | +0.95% | ¥739.00 | ¥761.00 | ¥736.00 | 45.50K |
| 2026-05-25 | ¥733.00 | -0.41% | ¥744.00 | ¥753.00 | ¥733.00 | 44.30K |