Toho Chemical Industry Company, Limited 4409
TSE · Japan · Process Industries
¥881.00-13.00 (-1.45%)
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 | ¥868.00 | -2.91% | ¥888.00 | ¥894.00 | ¥859.00 | 14.80K |
| 2026-10-01 | ¥894.00 | +1.59% | ¥878.00 | ¥894.00 | ¥870.00 | 9.00K |
| 2026-09-30 | ¥880.00 | -1.35% | ¥900.00 | ¥900.00 | ¥867.00 | 16.60K |
| 2026-09-29 | ¥892.00 | +6.44% | ¥842.00 | ¥892.00 | ¥835.00 | 17.00K |
| 2026-09-28 | ¥838.00 | +1.45% | ¥839.00 | ¥850.00 | ¥828.00 | 24.60K |
| 2026-09-25 | ¥826.00 | +2.99% | ¥814.00 | ¥826.00 | ¥806.00 | 16.90K |
| 2026-09-24 | ¥802.00 | +2.17% | ¥795.00 | ¥805.00 | ¥794.00 | 4.20K |
| 2026-09-18 | ¥785.00 | -2.48% | ¥805.00 | ¥805.00 | ¥785.00 | 11.70K |
| 2026-09-17 | ¥805.00 | +0.88% | ¥798.00 | ¥806.00 | ¥798.00 | 5.20K |
| 2026-09-16 | ¥798.00 | +1.53% | ¥785.00 | ¥798.00 | ¥785.00 | 4.10K |
| 2026-09-15 | ¥786.00 | -1.01% | ¥788.00 | ¥794.00 | ¥786.00 | 2.00K |
| 2026-09-14 | ¥794.00 | +0.63% | ¥789.00 | ¥794.00 | ¥786.00 | 5.70K |
| 2026-09-11 | ¥789.00 | -0.25% | ¥791.00 | ¥791.00 | ¥786.00 | 3.50K |
| 2026-09-10 | ¥791.00 | +0.89% | ¥790.00 | ¥792.00 | ¥786.00 | 3.40K |
| 2026-09-09 | ¥784.00 | 0.00% | ¥782.00 | ¥790.00 | ¥782.00 | 6.20K |
| 2026-09-08 | ¥784.00 | 0.00% | ¥788.00 | ¥788.00 | ¥783.00 | 2.60K |
| 2026-09-07 | ¥784.00 | +0.26% | ¥787.00 | ¥789.00 | ¥781.00 | 5.00K |
| 2026-09-04 | ¥782.00 | -0.51% | ¥789.00 | ¥789.00 | ¥781.00 | 4.70K |
| 2026-09-03 | ¥786.00 | +0.77% | ¥790.00 | ¥790.00 | ¥784.00 | 3.30K |
| 2026-09-02 | ¥780.00 | -1.14% | ¥791.00 | ¥794.00 | ¥780.00 | 6.00K |
| 2026-09-01 | ¥789.00 | -0.50% | ¥793.00 | ¥793.00 | ¥786.00 | 3.20K |
| 2026-08-31 | ¥793.00 | +1.67% | ¥783.00 | ¥793.00 | ¥780.00 | 3.90K |
| 2026-08-28 | ¥780.00 | -0.51% | ¥784.00 | ¥788.00 | ¥780.00 | 2.30K |
| 2026-08-27 | ¥784.00 | 0.00% | ¥790.00 | ¥790.00 | ¥783.00 | 1.80K |
| 2026-08-26 | ¥784.00 | -0.88% | ¥791.00 | ¥793.00 | ¥784.00 | 5.50K |
| 2026-08-25 | ¥791.00 | +0.13% | ¥793.00 | ¥793.00 | ¥785.00 | 8.30K |
| 2026-08-24 | ¥790.00 | +1.41% | ¥780.00 | ¥790.00 | ¥773.00 | 6.70K |
| 2026-08-21 | ¥779.00 | +0.52% | ¥777.00 | ¥779.00 | ¥768.00 | 3.00K |
| 2026-08-20 | ¥775.00 | +1.97% | ¥762.00 | ¥775.00 | ¥757.00 | 2.80K |
| 2026-08-19 | ¥760.00 | -1.17% | ¥770.00 | ¥770.00 | ¥760.00 | 6.70K |
| 2026-08-18 | ¥769.00 | -0.77% | ¥775.00 | ¥779.00 | ¥769.00 | 5.50K |
| 2026-08-17 | ¥775.00 | +1.31% | ¥788.00 | ¥788.00 | ¥773.00 | 9.90K |
| 2026-08-14 | ¥765.00 | +2.41% | ¥754.00 | ¥767.00 | ¥745.00 | 15.20K |
| 2026-08-13 | ¥747.00 | -1.32% | ¥757.00 | ¥757.00 | ¥736.00 | 47.80K |
| 2026-08-12 | ¥757.00 | +2.30% | ¥742.00 | ¥763.00 | ¥741.00 | 15.80K |
| 2026-08-10 | ¥740.00 | 0.00% | ¥745.00 | ¥750.00 | ¥735.00 | 6.50K |
| 2026-08-07 | ¥740.00 | -0.67% | ¥747.00 | ¥747.00 | ¥735.00 | 8.70K |
| 2026-08-06 | ¥745.00 | +1.09% | ¥746.00 | ¥761.00 | ¥741.00 | 21.90K |
| 2026-08-05 | ¥737.00 | -0.67% | ¥750.00 | ¥790.00 | ¥732.00 | 97.20K |
| 2026-08-04 | ¥742.00 | +0.68% | ¥740.00 | ¥745.00 | ¥735.00 | 2.70K |
| 2026-08-03 | ¥737.00 | -0.41% | ¥740.00 | ¥740.00 | ¥737.00 | 1.30K |
| 2026-07-31 | ¥740.00 | +0.14% | ¥735.00 | ¥740.00 | ¥735.00 | 1.30K |
| 2026-07-30 | ¥739.00 | +0.82% | ¥736.00 | ¥739.00 | ¥732.00 | 1.10K |
| 2026-07-29 | ¥733.00 | -0.14% | ¥733.00 | ¥736.00 | ¥733.00 | 1.90K |
| 2026-07-28 | ¥734.00 | -0.27% | ¥736.00 | ¥736.00 | ¥734.00 | 4.30K |
| 2026-07-27 | ¥736.00 | +0.14% | ¥735.00 | ¥738.00 | ¥735.00 | 2.30K |
| 2026-07-24 | ¥735.00 | -1.08% | ¥739.00 | ¥739.00 | ¥735.00 | 31.40K |
| 2026-07-23 | ¥743.00 | +0.54% | ¥741.00 | ¥745.00 | ¥739.00 | 3.80K |
| 2026-07-22 | ¥739.00 | +0.14% | ¥740.00 | ¥740.00 | ¥737.00 | 4.80K |
| 2026-07-21 | ¥738.00 | -3.40% | ¥758.00 | ¥758.00 | ¥737.00 | 17.70K |
| 2026-07-17 | ¥764.00 | +2.00% | ¥749.00 | ¥764.00 | ¥749.00 | 22.70K |
| 2026-07-16 | ¥749.00 | +0.54% | ¥746.00 | ¥749.00 | ¥745.00 | 14.50K |
| 2026-07-15 | ¥745.00 | +0.40% | ¥742.00 | ¥746.00 | ¥742.00 | 28.40K |
| 2026-07-14 | ¥742.00 | +0.95% | ¥737.00 | ¥745.00 | ¥735.00 | 7.90K |
| 2026-07-13 | ¥735.00 | -1.21% | ¥744.00 | ¥744.00 | ¥735.00 | 29.10K |
| 2026-07-10 | ¥744.00 | +1.09% | ¥740.00 | ¥744.00 | ¥736.00 | 4.10K |
| 2026-07-09 | ¥736.00 | +0.14% | ¥736.00 | ¥747.00 | ¥735.00 | 8.20K |
| 2026-07-08 | ¥735.00 | -0.14% | ¥735.00 | ¥747.00 | ¥735.00 | 8.70K |
| 2026-07-07 | ¥736.00 | 0.00% | ¥739.00 | ¥745.00 | ¥735.00 | 6.20K |
| 2026-07-06 | ¥736.00 | -0.41% | ¥745.00 | ¥747.00 | ¥736.00 | 3.00K |
| 2026-07-03 | ¥739.00 | 0.00% | ¥742.00 | ¥743.00 | ¥733.00 | 4.40K |
| 2026-07-02 | ¥739.00 | +0.54% | ¥740.00 | ¥740.00 | ¥735.00 | 2.90K |
| 2026-07-01 | ¥735.00 | +0.41% | ¥735.00 | ¥735.00 | ¥727.00 | 3.50K |
| 2026-06-30 | ¥732.00 | +0.41% | ¥729.00 | ¥733.00 | ¥725.00 | 2.60K |
| 2026-06-29 | ¥729.00 | +0.97% | ¥721.00 | ¥730.00 | ¥721.00 | 3.00K |
| 2026-06-26 | ¥722.00 | -0.28% | ¥728.00 | ¥728.00 | ¥722.00 | 10.80K |
| 2026-06-25 | ¥724.00 | -0.41% | ¥722.00 | ¥726.00 | ¥721.00 | 11.50K |
| 2026-06-24 | ¥727.00 | +0.69% | ¥722.00 | ¥727.00 | ¥720.00 | 5.20K |
| 2026-06-23 | ¥722.00 | -0.14% | ¥723.00 | ¥723.00 | ¥720.00 | 5.70K |
| 2026-06-22 | ¥723.00 | +0.14% | ¥724.00 | ¥725.00 | ¥721.00 | 9.30K |
| 2026-06-19 | ¥722.00 | -0.41% | ¥725.00 | ¥725.00 | ¥722.00 | 4.50K |
| 2026-06-18 | ¥725.00 | +0.42% | ¥724.00 | ¥725.00 | ¥721.00 | 2.20K |
| 2026-06-17 | ¥722.00 | +0.14% | ¥722.00 | ¥724.00 | ¥721.00 | 4.20K |
| 2026-06-16 | ¥721.00 | 0.00% | ¥723.00 | ¥724.00 | ¥721.00 | 5.50K |
| 2026-06-15 | ¥721.00 | -0.14% | ¥722.00 | ¥724.00 | ¥721.00 | 8.10K |
| 2026-06-12 | ¥722.00 | +0.14% | ¥722.00 | ¥729.00 | ¥721.00 | 3.20K |
| 2026-06-11 | ¥721.00 | 0.00% | ¥722.00 | ¥723.00 | ¥721.00 | 2.20K |
| 2026-06-10 | ¥721.00 | -0.14% | ¥722.00 | ¥723.00 | ¥721.00 | 3.60K |
| 2026-06-09 | ¥722.00 | -0.14% | ¥723.00 | ¥727.00 | ¥721.00 | 4.50K |
| 2026-06-08 | ¥723.00 | +0.14% | ¥725.00 | ¥725.00 | ¥720.00 | 7.10K |
| 2026-06-05 | ¥722.00 | -0.28% | ¥724.00 | ¥724.00 | ¥721.00 | 2.30K |
| 2026-06-04 | ¥724.00 | +0.14% | ¥722.00 | ¥724.00 | ¥721.00 | 2.40K |
| 2026-06-03 | ¥723.00 | +0.28% | ¥721.00 | ¥723.00 | ¥720.00 | 1.90K |
| 2026-06-02 | ¥721.00 | 0.00% | ¥723.00 | ¥726.00 | ¥721.00 | 5.80K |
| 2026-06-01 | ¥721.00 | 0.00% | ¥722.00 | ¥723.00 | ¥721.00 | 2.10K |
| 2026-05-29 | ¥721.00 | -0.69% | ¥728.00 | ¥730.00 | ¥721.00 | 3.20K |
| 2026-05-28 | ¥726.00 | +0.28% | ¥726.00 | ¥728.00 | ¥721.00 | 3.10K |
| 2026-05-27 | ¥724.00 | +0.56% | ¥721.00 | ¥724.00 | ¥721.00 | 3.40K |
| 2026-05-26 | ¥720.00 | -0.14% | ¥721.00 | ¥721.00 | ¥720.00 | 600 |
| 2026-05-25 | ¥721.00 | -0.55% | ¥721.00 | ¥724.00 | ¥719.00 | 13.10K |