tiprankstipranks
Trending News
More News >
Toho Acetylene Co., Ltd. (JP:4093)
:4093
Japanese Market

Toho Acetylene Co., Ltd. (4093) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
357.00
358.00
354.00
355.00
355.00
-0.28%
21,300
0.20
Jun 09, 2025
356.00
358.00
354.00
356.00
356.00
+0.28%
34,000
0.31
Jun 06, 2025
354.00
357.00
354.00
355.00
355.00
+0.28%
23,700
0.22
Jun 05, 2025
358.00
358.00
354.00
354.00
354.00
-1.12%
34,400
0.31
Jun 04, 2025
357.00
358.00
356.00
358.00
358.00
0.00%
32,100
0.29
Jun 03, 2025
356.00
358.00
355.00
358.00
358.00
+1.13%
76,700
0.70
Jun 02, 2025
350.00
355.00
350.00
354.00
354.00
+1.14%
70,100
0.64
May 30, 2025
346.00
352.00
346.00
350.00
350.00
+1.74%
94,900
0.87
May 29, 2025
344.00
350.00
344.00
344.00
344.00
0.00%
73,000
0.67
May 28, 2025
348.00
352.00
344.00
344.00
344.00
0.00%
91,500
0.85
May 27, 2025
347.00
350.00
344.00
344.00
344.00
+0.29%
116,400
1.09
May 26, 2025
346.00
349.00
342.00
343.00
343.00
-0.87%
113,800
1.06
May 23, 2025
344.00
346.00
341.00
346.00
346.00
+1.76%
48,900
0.46
May 22, 2025
342.00
344.00
340.00
340.00
340.00
-0.58%
29,400
0.27
May 21, 2025
344.00
346.00
342.00
342.00
342.00
+0.59%
50,900
0.47
May 20, 2025
345.00
347.00
340.00
340.00
340.00
+0.29%
81,500
0.74
May 19, 2025
346.00
348.00
334.00
339.00
339.00
+0.30%
200,700
1.73
May 16, 2025
342.00
346.00
337.00
338.00
338.00
-0.88%
126,300
1.09
May 15, 2025
349.00
359.00
339.00
341.00
341.00
-2.29%
181,400
1.58
May 14, 2025
386.00
394.00
331.00
349.00
349.00
-9.11%
563,900
5.28
May 13, 2025
394.00
394.00
374.00
384.00
384.00
-2.29%
280,500
2.70
May 12, 2025
374.00
395.00
373.00
393.00
393.00
+5.65%
302,200
3.00
May 09, 2025
363.00
372.00
363.00
372.00
372.00
+1.92%
106,800
1.06
May 08, 2025
363.00
369.00
362.00
365.00
365.00
-0.27%
58,100
0.57
May 07, 2025
360.00
366.00
358.00
366.00
366.00
+1.95%
75,600
0.70
May 02, 2025
361.00
361.00
356.00
359.00
359.00
-0.55%
49,900
0.46
May 01, 2025
361.00
363.00
359.00
361.00
361.00
0.00%
31,200
0.29
Apr 30, 2025
361.00
363.00
360.00
361.00
361.00
+0.28%
15,500
0.14
Apr 28, 2025
361.00
368.00
352.00
360.00
360.00
0.00%
307,800
2.96
Apr 25, 2025
359.00
361.00
356.00
360.00
360.00
+1.12%
37,600
0.36
Apr 24, 2025
362.00
362.00
356.00
356.00
356.00
-1.11%
36,300
0.35
Apr 23, 2025
359.00
360.00
358.00
360.00
360.00
+0.28%
17,200
0.16
Apr 22, 2025
358.00
359.00
355.00
359.00
359.00
+0.28%
17,800
0.17
Apr 21, 2025
360.00
361.00
355.00
358.00
358.00
-0.28%
38,700
0.36
Apr 18, 2025
353.00
359.00
352.00
359.00
359.00
+1.99%
64,400
0.59
Apr 17, 2025
350.00
352.00
348.00
352.00
352.00
+2.03%
53,900
0.49
Apr 16, 2025
352.00
353.00
344.00
345.00
345.00
-1.43%
186,800
1.74
Apr 15, 2025
357.00
357.00
350.00
350.00
350.00
-0.85%
113,300
1.06
Apr 14, 2025
357.00
357.00
353.00
353.00
353.00
-0.56%
120,400
1.13
Apr 11, 2025
344.00
355.00
341.00
355.00
355.00
+2.31%
103,400
0.97
Apr 10, 2025
347.00
356.00
346.00
347.00
347.00
+4.83%
145,400
1.39
Apr 09, 2025
337.00
340.00
327.00
331.00
331.00
-4.06%
176,800
1.70
Apr 08, 2025
351.00
351.00
343.00
345.00
345.00
+4.23%
412,800
4.17
Apr 07, 2025
329.00
343.00
325.00
331.00
331.00
-4.06%
353,100
3.72
Apr 04, 2025
353.00
358.00
342.00
345.00
345.00
-2.54%
261,200
2.84
Apr 03, 2025
355.00
359.00
350.00
354.00
354.00
-1.39%
221,900
2.47
Apr 02, 2025
357.00
360.00
356.00
359.00
359.00
+0.84%
133,300
1.49
Apr 01, 2025
360.00
363.00
354.00
356.00
356.00
-1.11%
120,300
1.34
Mar 31, 2025
362.00
365.00
359.00
360.00
360.00
-0.55%
131,600
1.48
Mar 28, 2025
360.00
365.00
360.00
362.00
362.00
+1.12%
89,200
0.99
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis