Skip to main content
Tokuyama Corporation (TYO:4043)
Japan flag Japan · Delayed Price · Currency is JPY
3,779.00
0.00 (0.00%)
Sep 26, 2025, 3:30 PM JST

Tokuyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,763.003,797.003,755.003,779.003,779.00-275,700
Sep 25, 20253,750.003,785.003,731.003,779.003,779.000.64%331,000
Sep 24, 20253,799.003,809.003,738.003,755.003,755.00-0.74%393,800
Sep 22, 20253,736.003,794.003,727.003,783.003,783.001.80%342,300
Sep 19, 20253,749.003,786.003,708.003,716.003,716.00-0.88%587,600
Sep 18, 20253,670.003,762.003,647.003,749.003,749.001.68%422,100
Sep 17, 20253,710.003,711.003,665.003,687.003,687.00-0.81%422,100
Sep 16, 20253,676.003,719.003,660.003,717.003,717.000.62%342,600
Sep 12, 20253,697.003,712.003,675.003,694.003,694.000.90%375,600
Sep 11, 20253,643.003,689.003,633.003,661.003,661.000.16%393,400
Sep 10, 20253,670.003,672.003,643.003,655.003,655.00-1.51%520,600
Sep 9, 20253,613.003,724.003,592.003,711.003,711.006.18%1,685,400
Sep 8, 20253,517.003,522.003,475.003,495.003,495.000.40%344,800
Sep 5, 20253,429.003,508.003,428.003,481.003,481.002.53%514,800
Sep 4, 20253,400.003,421.003,380.003,395.003,395.00-0.15%332,900
Sep 3, 20253,440.003,469.003,389.003,400.003,400.00-1.45%476,700
Sep 2, 20253,415.003,474.003,411.003,450.003,450.001.26%571,100
Sep 1, 20253,383.003,415.003,373.003,407.003,407.000.35%291,300
Aug 29, 20253,405.003,406.003,373.003,395.003,395.00-205,500
Aug 28, 20253,403.003,408.003,380.003,395.003,395.00-0.24%300,000
Aug 27, 20253,425.003,434.003,401.003,403.003,403.00-0.12%336,600
Aug 26, 20253,418.003,420.003,366.003,407.003,407.000.35%355,400
Aug 25, 20253,403.003,432.003,393.003,395.003,395.000.18%220,400
Aug 22, 20253,390.003,409.003,363.003,389.003,389.00-0.29%272,000
Aug 21, 20253,330.003,416.003,322.003,399.003,399.000.98%335,000
Aug 20, 20253,352.003,405.003,348.003,366.003,366.001.08%532,200
Aug 19, 20253,362.003,375.003,320.003,330.003,330.00-0.51%474,800
Aug 18, 20253,310.003,350.003,292.003,347.003,347.001.95%376,600
Aug 15, 20253,276.003,283.003,249.003,283.003,283.000.24%363,400
Aug 14, 20253,311.003,317.003,262.003,275.003,275.00-1.09%306,300
Aug 13, 20253,319.003,345.003,289.003,311.003,311.000.39%377,400
Aug 12, 20253,320.003,330.003,279.003,298.003,298.00-0.72%568,900
Aug 8, 20253,298.003,333.003,291.003,322.003,322.000.76%452,500
Aug 7, 20253,295.003,310.003,274.003,297.003,297.00-0.15%419,900
Aug 6, 20253,290.003,313.003,279.003,302.003,302.000.89%308,000
Aug 5, 20253,289.003,298.003,265.003,273.003,273.000.58%280,200
Aug 4, 20253,175.003,254.003,175.003,254.003,254.00-0.46%306,200
Aug 1, 20253,264.003,276.003,233.003,269.003,269.000.15%400,600
Jul 31, 20253,260.003,278.003,239.003,264.003,264.00-0.64%631,200
Jul 30, 20253,195.003,287.003,182.003,285.003,285.003.82%908,000
Jul 29, 20253,292.003,307.003,081.003,164.003,164.00-3.89%1,858,900
Jul 28, 20253,325.003,349.003,241.003,292.003,292.00-0.54%763,800
Jul 25, 20253,308.003,340.003,280.003,310.003,310.00-0.69%417,700
Jul 24, 20253,285.003,333.003,276.003,333.003,333.001.99%555,200
Jul 23, 20253,230.003,285.003,221.003,268.003,268.002.32%682,000
Jul 22, 20253,180.003,215.003,174.003,194.003,194.001.46%485,400
Jul 18, 20253,144.003,164.003,136.003,148.003,148.000.90%367,800
Jul 17, 20253,120.003,129.003,097.003,120.003,120.00-0.19%272,400
Jul 16, 20253,164.003,172.003,120.003,126.003,126.00-1.57%381,600
Jul 15, 20253,156.003,178.003,145.003,176.003,176.000.16%380,800