Toho Acetylene Co., Ltd.(JP:4093)
Â¥407.00+10.00 (+2.52%)
JP:4093
Toho Acetylene Co., Ltd. historical prices
Â¥407.00
At close:+10.00 (+2.52%)
Want to see JP:4093 full AI Analyst Report?
Toho Acetylene Co., Ltd. (4093) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 398.00 | 414.00 | 397.00 | 407.00 | 407.00 | +2.52% | 21,100 | 1.45 |
| Nov 10, 2026 | 397.00 | 408.00 | 392.00 | 397.00 | 397.00 | +2.32% | 15,800 | 1.05 |
| Nov 09, 2026 | 389.00 | 396.00 | 389.00 | 393.00 | 393.00 | +1.29% | 7,700 | 0.51 |
| Nov 06, 2026 | 394.00 | 400.00 | 386.00 | 388.00 | 388.00 | -3.96% | 32,700 | 2.23 |
| Nov 05, 2026 | 404.00 | 407.00 | 404.00 | 404.00 | 404.00 | 0.00% | 7,300 | 0.49 |
| Nov 04, 2026 | 410.00 | 410.00 | 387.00 | 404.00 | 404.00 | -1.46% | 39,700 | 2.53 |
| Nov 03, 2026 | 410.00 | 413.00 | 409.00 | 410.00 | 410.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 409.00 | 413.00 | 409.00 | 410.00 | 410.00 | -0.73% | 4,200 | 0.26 |
| Oct 30, 2026 | 414.00 | 414.00 | 410.00 | 413.00 | 413.00 | +0.73% | 3,200 | 0.19 |
| Oct 29, 2026 | 414.00 | 414.00 | 409.00 | 410.00 | 410.00 | -0.49% | 5,000 | 0.30 |
| Oct 28, 2026 | 409.00 | 413.00 | 409.00 | 412.00 | 412.00 | +0.73% | 7,600 | 0.45 |
| Oct 27, 2026 | 409.00 | 413.00 | 409.00 | 409.00 | 409.00 | -0.73% | 12,800 | 0.76 |
| Oct 26, 2026 | 411.00 | 414.00 | 408.00 | 412.00 | 412.00 | +0.98% | 12,400 | 0.73 |
| Oct 23, 2026 | 406.00 | 410.00 | 406.00 | 408.00 | 408.00 | 0.00% | 8,000 | 0.47 |
| Oct 22, 2026 | 412.00 | 417.00 | 406.00 | 408.00 | 408.00 | -0.73% | 28,000 | 1.58 |
| Oct 21, 2026 | 422.00 | 422.00 | 410.00 | 411.00 | 411.00 | -1.20% | 26,700 | 1.53 |
| Oct 20, 2026 | 422.00 | 423.00 | 416.00 | 416.00 | 416.00 | -1.65% | 20,400 | 1.18 |
| Oct 19, 2026 | 423.00 | 425.00 | 422.00 | 423.00 | 423.00 | -0.24% | 3,800 | 0.22 |
| Oct 16, 2026 | 422.00 | 426.00 | 422.00 | 424.00 | 424.00 | +0.71% | 9,100 | 0.51 |
| Oct 15, 2026 | 423.00 | 425.00 | 421.00 | 421.00 | 421.00 | -0.47% | 13,400 | 0.77 |
| Oct 14, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.24% | 2,900 | 0.16 |
| Oct 13, 2026 | 423.00 | 425.00 | 423.00 | 424.00 | 424.00 | -0.24% | 5,300 | 0.30 |
| Oct 12, 2026 | 425.00 | 426.00 | 423.00 | 425.00 | 425.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 423.00 | 426.00 | 423.00 | 425.00 | 425.00 | +0.47% | 13,200 | 0.74 |
| Oct 08, 2026 | 423.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.47% | 5,300 | 0.29 |
| Oct 07, 2026 | 429.00 | 429.00 | 424.00 | 425.00 | 425.00 | -0.47% | 8,400 | 0.46 |
| Oct 06, 2026 | 424.00 | 428.00 | 424.00 | 427.00 | 427.00 | +0.47% | 7,400 | 0.40 |
| Oct 05, 2026 | 429.00 | 429.00 | 424.00 | 425.00 | 425.00 | 0.00% | 6,900 | 0.37 |
| Oct 02, 2026 | 427.00 | 428.00 | 424.00 | 425.00 | 425.00 | -0.47% | 13,600 | 0.73 |
| Oct 01, 2026 | 429.00 | 432.00 | 427.00 | 427.00 | 427.00 | -1.16% | 11,200 | 0.60 |
| Sep 30, 2026 | 430.00 | 432.00 | 427.00 | 432.00 | 432.00 | +0.23% | 7,800 | 0.42 |
| Sep 29, 2026 | 432.00 | 432.00 | 423.00 | 431.00 | 431.00 | +0.47% | 4,500 | 0.24 |
| Sep 28, 2026 | 438.00 | 438.00 | 434.00 | 434.00 | 429.00 | -0.46% | 23,900 | 1.27 |
| Sep 25, 2026 | 433.00 | 436.00 | 432.00 | 436.00 | 430.98 | +0.69% | 6,300 | 0.33 |
| Sep 24, 2026 | 436.00 | 436.00 | 432.00 | 433.00 | 428.01 | 0.00% | 9,500 | 0.50 |
| Sep 23, 2026 | 433.00 | 435.00 | 430.00 | 433.00 | 428.01 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 433.00 | 435.00 | 430.00 | 433.00 | 428.01 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 433.00 | 435.00 | 430.00 | 433.00 | 428.01 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 435.00 | 435.00 | 430.00 | 433.00 | 428.01 | -0.23% | 7,000 | 0.33 |
| Sep 17, 2026 | 421.00 | 436.00 | 421.00 | 434.00 | 429.00 | +3.09% | 38,200 | 1.75 |
| Sep 16, 2026 | 420.00 | 423.00 | 420.00 | 421.00 | 416.15 | 0.00% | 8,500 | 0.37 |
| Sep 15, 2026 | 421.00 | 422.00 | 418.00 | 421.00 | 416.15 | 0.00% | 6,100 | 0.27 |
| Sep 14, 2026 | 420.00 | 422.00 | 419.00 | 421.00 | 416.15 | +0.48% | 11,500 | 0.50 |
| Sep 11, 2026 | 421.00 | 424.00 | 419.00 | 419.00 | 414.17 | -0.48% | 20,400 | 0.90 |
| Sep 10, 2026 | 421.00 | 423.00 | 421.00 | 421.00 | 416.15 | 0.00% | 12,000 | 0.53 |
| Sep 09, 2026 | 421.00 | 425.00 | 421.00 | 421.00 | 416.15 | -0.71% | 12,200 | 0.53 |
| Sep 08, 2026 | 425.00 | 427.00 | 422.00 | 424.00 | 419.12 | -0.24% | 24,900 | 1.06 |
| Sep 07, 2026 | 427.00 | 429.00 | 425.00 | 425.00 | 420.10 | 0.00% | 19,900 | 0.85 |
| Sep 04, 2026 | 425.00 | 429.00 | 424.00 | 425.00 | 420.10 | -0.23% | 20,900 | 0.86 |
| Sep 03, 2026 | 429.00 | 429.00 | 425.00 | 426.00 | 421.09 | -0.47% | 12,900 | 0.51 |
