tiprankstipranks
Trending News
More News >
Toho Chemical Industry Company, Limited (JP:4409)
:4409
Japanese Market
Advertisement

Toho Chemical Industry Company, Limited (4409) 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
Sep 26, 2025
815.00
815.00
806.00
815.00
815.00
0.00%
16,800
1.48
Sep 25, 2025
814.00
815.00
812.00
815.00
815.00
0.00%
11,300
1.01
Sep 24, 2025
815.00
815.00
811.00
815.00
815.00
+0.12%
7,800
0.70
Sep 22, 2025
802.00
814.00
802.00
814.00
814.00
+0.99%
5,500
0.50
Sep 19, 2025
807.00
810.00
804.00
806.00
806.00
+0.37%
2,500
0.22
Sep 18, 2025
805.00
810.00
802.00
803.00
803.00
-0.62%
7,600
0.69
Sep 17, 2025
806.00
810.00
802.00
808.00
808.00
+0.50%
4,800
0.44
Sep 16, 2025
803.00
811.00
802.00
804.00
804.00
+0.37%
4,200
0.38
Sep 12, 2025
810.00
813.00
800.00
801.00
801.00
-1.11%
19,400
1.80
Sep 11, 2025
815.00
815.00
807.00
810.00
810.00
+0.37%
5,100
0.47
Sep 10, 2025
813.00
814.00
806.00
807.00
807.00
0.00%
3,400
0.31
Sep 09, 2025
811.00
813.00
806.00
807.00
807.00
-0.12%
3,300
0.30
Sep 08, 2025
802.00
809.00
801.00
808.00
808.00
+0.75%
3,600
0.33
Sep 05, 2025
799.00
804.00
799.00
802.00
802.00
+0.25%
2,600
0.24
Sep 04, 2025
802.00
802.00
799.00
800.00
800.00
0.00%
11,400
1.07
Sep 03, 2025
802.00
805.00
800.00
800.00
800.00
-0.37%
10,300
0.98
Sep 02, 2025
804.00
804.00
800.00
803.00
803.00
+0.38%
1,500
0.14
Sep 01, 2025
806.00
808.00
800.00
800.00
800.00
-0.99%
14,900
1.42
Aug 29, 2025
804.00
808.00
802.00
808.00
808.00
+0.50%
4,300
0.41
Aug 28, 2025
803.00
805.00
802.00
804.00
804.00
+0.12%
800
0.08
Aug 27, 2025
803.00
807.00
801.00
803.00
803.00
0.00%
6,000
0.57
Aug 26, 2025
805.00
807.00
802.00
803.00
803.00
-0.25%
3,400
0.32
Aug 25, 2025
813.00
813.00
800.00
805.00
805.00
-0.98%
13,300
1.28
Aug 22, 2025
814.00
814.00
808.00
813.00
813.00
+0.25%
4,900
0.47
Aug 21, 2025
808.00
811.00
805.00
811.00
811.00
+0.37%
1,900
0.18
Aug 20, 2025
808.00
810.00
808.00
808.00
808.00
+0.12%
2,900
0.27
Aug 19, 2025
803.00
807.00
803.00
807.00
807.00
+0.50%
2,600
0.24
Aug 18, 2025
805.00
807.00
802.00
803.00
803.00
+0.12%
4,600
0.42
Aug 15, 2025
798.00
806.00
798.00
802.00
802.00
+0.50%
3,300
0.30
Aug 14, 2025
808.00
812.00
792.00
798.00
798.00
-1.72%
22,200
2.03
Aug 13, 2025
806.00
813.00
806.00
812.00
812.00
+0.74%
3,600
0.31
Aug 12, 2025
809.00
812.00
805.00
806.00
806.00
-1.10%
17,000
1.47
Aug 08, 2025
813.00
815.00
808.00
815.00
815.00
+1.12%
4,600
0.39
Aug 07, 2025
808.00
813.00
805.00
806.00
806.00
-0.37%
10,400
0.90
Aug 06, 2025
810.00
813.00
807.00
809.00
809.00
-0.25%
8,600
0.75
Aug 05, 2025
815.00
815.00
808.00
811.00
811.00
-0.37%
15,400
1.37
Aug 04, 2025
814.00
815.00
809.00
814.00
814.00
+0.25%
6,000
0.54
Aug 01, 2025
810.00
815.00
810.00
812.00
812.00
+0.12%
3,300
0.30
Jul 31, 2025
813.00
815.00
810.00
811.00
811.00
-0.49%
2,400
0.22
Jul 30, 2025
811.00
815.00
807.00
815.00
815.00
+0.62%
3,700
0.33
Jul 29, 2025
810.00
811.00
803.00
810.00
810.00
+0.50%
5,100
0.46
Jul 28, 2025
807.00
813.00
803.00
806.00
806.00
-0.49%
5,400
0.49
Jul 25, 2025
800.00
810.00
800.00
810.00
810.00
-0.61%
31,300
2.94
Jul 24, 2025
811.00
815.00
802.00
815.00
815.00
+0.62%
14,300
1.37
Jul 23, 2025
810.00
810.00
800.00
810.00
810.00
+0.87%
7,700
0.74
Jul 22, 2025
817.00
817.00
795.00
803.00
803.00
-1.47%
34,000
3.46
Jul 18, 2025
819.00
819.00
808.00
815.00
815.00
-0.49%
26,400
2.80
Jul 17, 2025
825.00
826.00
808.00
819.00
819.00
-0.73%
26,400
2.92
Jul 16, 2025
820.00
825.00
810.00
825.00
825.00
+0.61%
27,700
3.21
Jul 15, 2025
818.00
820.00
807.00
820.00
820.00
+0.24%
29,300
3.54
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