Tohoku Chemical Co., Ltd. 7446
TSE · Japan · Distribution Services
¥4,350.00+10.00 (+0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,340.00 | 0.00% | ¥4,340.00 | ¥4,340.00 | ¥4,340.00 | 0 |
| 2026-09-30 | ¥4,340.00 | 0.00% | ¥4,340.00 | ¥4,340.00 | ¥4,340.00 | 0 |
| 2026-09-29 | ¥4,340.00 | -1.81% | ¥4,315.00 | ¥4,340.00 | ¥4,310.00 | 1.40K |
| 2026-09-28 | ¥4,420.00 | -0.90% | ¥4,460.00 | ¥4,460.00 | ¥4,400.00 | 800 |
| 2026-09-25 | ¥4,460.00 | -1.11% | ¥4,460.00 | ¥4,465.00 | ¥4,460.00 | 700 |
| 2026-09-24 | ¥4,510.00 | +0.89% | ¥4,470.00 | ¥4,530.00 | ¥4,460.00 | 1.70K |
| 2026-09-18 | ¥4,470.00 | 0.00% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 100 |
| 2026-09-17 | ¥4,470.00 | -1.32% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 200 |
| 2026-09-16 | ¥4,530.00 | +1.57% | ¥4,530.00 | ¥4,530.00 | ¥4,530.00 | 100 |
| 2026-09-15 | ¥4,460.00 | -1.33% | ¥4,460.00 | ¥4,460.00 | ¥4,460.00 | 100 |
| 2026-09-14 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,520.00 | ¥4,520.00 | 100 |
| 2026-09-11 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,520.00 | ¥4,520.00 | 0 |
| 2026-09-10 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,520.00 | ¥4,520.00 | 200 |
| 2026-09-09 | ¥4,520.00 | -0.55% | ¥4,545.00 | ¥4,585.00 | ¥4,515.00 | 800 |
| 2026-09-08 | ¥4,545.00 | -0.11% | ¥4,550.00 | ¥4,550.00 | ¥4,545.00 | 300 |
| 2026-09-07 | ¥4,550.00 | +0.55% | ¥4,570.00 | ¥4,570.00 | ¥4,550.00 | 200 |
| 2026-09-04 | ¥4,525.00 | 0.00% | ¥4,525.00 | ¥4,525.00 | ¥4,525.00 | 0 |
| 2026-09-03 | ¥4,525.00 | +0.89% | ¥4,520.00 | ¥4,525.00 | ¥4,515.00 | 400 |
| 2026-09-02 | ¥4,485.00 | +0.11% | ¥4,460.00 | ¥4,485.00 | ¥4,450.00 | 600 |
| 2026-09-01 | ¥4,480.00 | -0.78% | ¥4,480.00 | ¥4,480.00 | ¥4,480.00 | 100 |
| 2026-08-31 | ¥4,515.00 | +1.23% | ¥4,530.00 | ¥4,530.00 | ¥4,500.00 | 600 |
| 2026-08-28 | ¥4,460.00 | 0.00% | ¥4,460.00 | ¥4,460.00 | ¥4,460.00 | 0 |
| 2026-08-27 | ¥4,460.00 | 0.00% | ¥4,450.00 | ¥4,460.00 | ¥4,450.00 | 300 |
| 2026-08-26 | ¥4,460.00 | -2.19% | ¥4,585.00 | ¥4,585.00 | ¥4,460.00 | 2.30K |
| 2026-08-25 | ¥4,560.00 | 0.00% | ¥4,560.00 | ¥4,575.00 | ¥4,560.00 | 500 |
| 2026-08-24 | ¥4,560.00 | +1.67% | ¥4,555.00 | ¥4,560.00 | ¥4,555.00 | 300 |
| 2026-08-21 | ¥4,485.00 | +0.90% | ¥4,500.00 | ¥4,540.00 | ¥4,470.00 | 800 |
| 2026-08-20 | ¥4,445.00 | 0.00% | ¥4,435.00 | ¥4,445.00 | ¥4,435.00 | 700 |
| 2026-08-19 | ¥4,445.00 | +1.95% | ¥4,360.00 | ¥4,445.00 | ¥4,360.00 | 400 |
| 2026-08-18 | ¥4,360.00 | +0.69% | ¥4,355.00 | ¥4,360.00 | ¥4,355.00 | 300 |
| 2026-08-17 | ¥4,330.00 | -0.92% | ¥4,375.00 | ¥4,415.00 | ¥4,285.00 | 1.80K |
| 2026-08-14 | ¥4,370.00 | +0.92% | ¥4,330.00 | ¥4,370.00 | ¥4,330.00 | 500 |
| 2026-08-13 | ¥4,330.00 | -0.69% | ¥4,365.00 | ¥4,380.00 | ¥4,330.00 | 500 |
| 2026-08-12 | ¥4,360.00 | +2.35% | ¥4,330.00 | ¥4,360.00 | ¥4,330.00 | 300 |
| 2026-08-10 | ¥4,260.00 | -3.07% | ¥4,395.00 | ¥4,395.00 | ¥4,260.00 | 900 |
| 2026-08-07 | ¥4,395.00 | 0.00% | ¥4,395.00 | ¥4,395.00 | ¥4,395.00 | 0 |
| 2026-08-06 | ¥4,395.00 | 0.00% | ¥4,395.00 | ¥4,395.00 | ¥4,395.00 | 0 |
| 2026-08-05 | ¥4,395.00 | -3.19% | ¥4,525.00 | ¥4,525.00 | ¥4,320.00 | 4.00K |
| 2026-08-04 | ¥4,540.00 | +0.44% | ¥4,585.00 | ¥4,585.00 | ¥4,520.00 | 700 |
| 2026-08-03 | ¥4,520.00 | -5.93% | ¥4,600.00 | ¥4,600.00 | ¥4,340.00 | 5.50K |
| 2026-07-31 | ¥4,805.00 | -3.32% | ¥4,900.00 | ¥4,970.00 | ¥4,805.00 | 800 |
| 2026-07-30 | ¥4,970.00 | 0.00% | ¥4,970.00 | ¥4,970.00 | ¥4,970.00 | 0 |
| 2026-07-29 | ¥4,970.00 | 0.00% | ¥4,970.00 | ¥4,970.00 | ¥4,970.00 | 0 |
| 2026-07-28 | ¥4,970.00 | 0.00% | ¥4,970.00 | ¥4,970.00 | ¥4,970.00 | 700 |
| 2026-07-27 | ¥4,970.00 | +3.43% | ¥4,820.00 | ¥4,970.00 | ¥4,820.00 | 1.60K |
| 2026-07-24 | ¥4,805.00 | +0.21% | ¥4,805.00 | ¥4,805.00 | ¥4,805.00 | 100 |
| 2026-07-23 | ¥4,795.00 | +0.63% | ¥4,795.00 | ¥4,795.00 | ¥4,795.00 | 100 |
| 2026-07-22 | ¥4,765.00 | 0.00% | ¥4,835.00 | ¥4,835.00 | ¥4,765.00 | 300 |
| 2026-07-21 | ¥4,765.00 | +1.38% | ¥4,700.00 | ¥4,765.00 | ¥4,700.00 | 300 |
| 2026-07-17 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-07-16 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 100 |
| 2026-07-15 | ¥4,700.00 | +1.08% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 100 |
| 2026-07-14 | ¥4,650.00 | +0.22% | ¥4,640.00 | ¥4,650.00 | ¥4,640.00 | 200 |
| 2026-07-13 | ¥4,640.00 | +0.43% | ¥4,690.00 | ¥4,690.00 | ¥4,640.00 | 200 |
| 2026-07-10 | ¥4,620.00 | 0.00% | ¥4,620.00 | ¥4,620.00 | ¥4,620.00 | 0 |
| 2026-07-09 | ¥4,620.00 | 0.00% | ¥4,620.00 | ¥4,620.00 | ¥4,620.00 | 0 |
| 2026-07-08 | ¥4,620.00 | -0.54% | ¥4,645.00 | ¥4,645.00 | ¥4,620.00 | 600 |
| 2026-07-07 | ¥4,645.00 | -0.75% | ¥4,695.00 | ¥4,695.00 | ¥4,645.00 | 400 |
| 2026-07-06 | ¥4,680.00 | 0.00% | ¥4,680.00 | ¥4,680.00 | ¥4,680.00 | 0 |
| 2026-07-03 | ¥4,680.00 | +1.08% | ¥4,605.00 | ¥4,680.00 | ¥4,605.00 | 600 |
| 2026-07-02 | ¥4,630.00 | 0.00% | ¥4,630.00 | ¥4,630.00 | ¥4,630.00 | 0 |
| 2026-07-01 | ¥4,630.00 | 0.00% | ¥4,630.00 | ¥4,630.00 | ¥4,630.00 | 0 |
| 2026-06-30 | ¥4,630.00 | +0.11% | ¥4,630.00 | ¥4,630.00 | ¥4,630.00 | 100 |
| 2026-06-29 | ¥4,625.00 | 0.00% | ¥4,625.00 | ¥4,625.00 | ¥4,625.00 | 0 |
| 2026-06-26 | ¥4,625.00 | 0.00% | ¥4,625.00 | ¥4,625.00 | ¥4,625.00 | 0 |
| 2026-06-25 | ¥4,625.00 | -0.11% | ¥4,625.00 | ¥4,625.00 | ¥4,625.00 | 100 |
| 2026-06-24 | ¥4,630.00 | -1.28% | ¥4,660.00 | ¥4,660.00 | ¥4,630.00 | 200 |
| 2026-06-23 | ¥4,690.00 | 0.00% | ¥4,690.00 | ¥4,690.00 | ¥4,690.00 | 200 |
| 2026-06-22 | ¥4,690.00 | +0.43% | ¥4,690.00 | ¥4,690.00 | ¥4,690.00 | 200 |
| 2026-06-19 | ¥4,670.00 | 0.00% | ¥4,670.00 | ¥4,670.00 | ¥4,670.00 | 0 |
| 2026-06-18 | ¥4,670.00 | -0.74% | ¥4,670.00 | ¥4,670.00 | ¥4,670.00 | 100 |
| 2026-06-17 | ¥4,705.00 | -0.32% | ¥4,705.00 | ¥4,705.00 | ¥4,705.00 | 200 |
| 2026-06-16 | ¥4,720.00 | 0.00% | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | 0 |
| 2026-06-15 | ¥4,720.00 | +1.51% | ¥4,660.00 | ¥4,720.00 | ¥4,660.00 | 200 |
| 2026-06-12 | ¥4,650.00 | -1.48% | ¥4,650.00 | ¥4,650.00 | ¥4,650.00 | 100 |
| 2026-06-11 | ¥4,720.00 | 0.00% | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | 0 |
| 2026-06-10 | ¥4,720.00 | +0.53% | ¥4,695.00 | ¥4,745.00 | ¥4,690.00 | 900 |
| 2026-06-09 | ¥4,695.00 | -1.57% | ¥4,700.00 | ¥4,700.00 | ¥4,615.00 | 1.00K |
| 2026-06-08 | ¥4,770.00 | -2.45% | ¥4,750.00 | ¥4,770.00 | ¥4,700.00 | 700 |
| 2026-06-05 | ¥4,890.00 | 0.00% | ¥4,890.00 | ¥4,890.00 | ¥4,890.00 | 0 |
| 2026-06-04 | ¥4,890.00 | 0.00% | ¥4,890.00 | ¥4,890.00 | ¥4,890.00 | 0 |
| 2026-06-03 | ¥4,890.00 | -3.93% | ¥4,990.00 | ¥4,990.00 | ¥4,810.00 | 1.40K |
| 2026-06-02 | ¥5,090.00 | +6.04% | ¥5,100.00 | ¥5,200.00 | ¥4,900.00 | 1.70K |
| 2026-06-01 | ¥4,800.00 | +4.35% | ¥4,720.00 | ¥4,800.00 | ¥4,650.00 | 2.20K |
| 2026-05-29 | ¥4,600.00 | -0.11% | ¥4,600.00 | ¥4,600.00 | ¥4,600.00 | 100 |
| 2026-05-28 | ¥4,605.00 | -0.43% | ¥4,620.00 | ¥4,660.00 | ¥4,605.00 | 600 |
| 2026-05-27 | ¥4,625.00 | -1.49% | ¥4,640.00 | ¥4,640.00 | ¥4,625.00 | 400 |
| 2026-05-26 | ¥4,695.00 | +0.64% | ¥4,665.00 | ¥4,695.00 | ¥4,665.00 | 600 |
| 2026-05-25 | ¥4,665.00 | +2.53% | ¥4,580.00 | ¥4,665.00 | ¥4,580.00 | 500 |
| 2026-05-22 | ¥4,550.00 | +0.22% | ¥4,550.00 | ¥4,550.00 | ¥4,550.00 | 300 |