Want to see JP:4113 full AI Analyst Report?
Taoka Chemical Co., Ltd. (4113) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 794.00 | 796.00 | 774.00 | 787.00 | 787.00 | -1.13% | 43,700 | 1.59 |
| Oct 29, 2026 | 817.00 | 840.00 | 770.00 | 796.00 | 796.00 | -3.16% | 71,200 | 2.54 |
| Oct 28, 2026 | 821.00 | 827.00 | 800.00 | 822.00 | 822.00 | +1.36% | 24,100 | 0.83 |
| Oct 27, 2026 | 799.00 | 816.00 | 799.00 | 811.00 | 811.00 | +1.63% | 15,900 | 0.54 |
| Oct 26, 2026 | 808.00 | 811.00 | 792.00 | 798.00 | 798.00 | -0.13% | 11,700 | 0.39 |
| Oct 23, 2026 | 806.00 | 812.00 | 790.00 | 799.00 | 799.00 | -0.87% | 27,200 | 0.88 |
| Oct 22, 2026 | 820.00 | 823.00 | 806.00 | 806.00 | 806.00 | -0.49% | 20,800 | 0.66 |
| Oct 21, 2026 | 814.00 | 829.00 | 810.00 | 810.00 | 810.00 | +0.00% | 13,600 | 0.42 |
| Oct 20, 2026 | 833.00 | 837.00 | 803.00 | 810.00 | 810.00 | -2.06% | 24,000 | 0.72 |
| Oct 19, 2026 | 832.00 | 847.00 | 827.00 | 827.00 | 827.00 | -2.36% | 23,200 | 0.68 |
| Oct 16, 2026 | 835.00 | 847.00 | 835.00 | 847.00 | 847.00 | +1.68% | 8,300 | 0.23 |
| Oct 15, 2026 | 838.00 | 841.00 | 823.00 | 833.00 | 833.00 | -0.83% | 32,700 | 0.90 |
| Oct 14, 2026 | 870.00 | 870.00 | 838.00 | 840.00 | 840.00 | -3.11% | 26,500 | 0.72 |
| Oct 13, 2026 | 870.00 | 870.00 | 854.00 | 867.00 | 867.00 | -0.34% | 22,400 | 0.59 |
| Oct 12, 2026 | 870.00 | 870.00 | 845.00 | 870.00 | 870.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 848.00 | 870.00 | 845.00 | 870.00 | 870.00 | +2.11% | 23,000 | 0.59 |
| Oct 08, 2026 | 859.00 | 863.00 | 843.00 | 852.00 | 852.00 | -1.84% | 30,100 | 0.77 |
| Oct 07, 2026 | 847.00 | 870.00 | 841.00 | 868.00 | 868.00 | +2.48% | 37,100 | 0.95 |
| Oct 06, 2026 | 816.00 | 851.00 | 816.00 | 847.00 | 847.00 | +3.67% | 46,200 | 1.18 |
| Oct 05, 2026 | 810.00 | 820.00 | 805.00 | 817.00 | 817.00 | +1.11% | 21,300 | 0.54 |
| Oct 02, 2026 | 813.00 | 821.00 | 806.00 | 808.00 | 808.00 | -0.62% | 19,200 | 0.48 |
| Oct 01, 2026 | 824.00 | 826.00 | 809.00 | 813.00 | 813.00 | -1.22% | 15,500 | 0.34 |
| Sep 30, 2026 | 811.00 | 833.00 | 811.00 | 823.00 | 823.00 | +1.60% | 13,200 | 0.29 |
| Sep 29, 2026 | 821.00 | 821.00 | 805.00 | 810.00 | 810.00 | -1.10% | 11,200 | 0.24 |
| Sep 28, 2026 | 818.00 | 825.00 | 807.00 | 822.00 | 819.00 | +0.74% | 17,300 | 0.38 |
| Sep 25, 2026 | 820.00 | 820.00 | 802.00 | 816.00 | 813.02 | +0.62% | 15,500 | 0.34 |
| Sep 24, 2026 | 803.00 | 815.00 | 801.00 | 811.00 | 808.04 | +1.00% | 24,800 | 0.54 |
| Sep 23, 2026 | 803.00 | 805.00 | 796.00 | 803.00 | 800.07 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 803.00 | 805.00 | 796.00 | 803.00 | 800.07 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 803.00 | 805.00 | 796.00 | 803.00 | 800.07 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 797.00 | 805.00 | 796.00 | 803.00 | 800.07 | +0.88% | 16,600 | 0.35 |
| Sep 17, 2026 | 789.00 | 799.00 | 787.00 | 796.00 | 793.09 | +1.66% | 17,500 | 0.36 |
| Sep 16, 2026 | 788.00 | 794.00 | 780.00 | 783.00 | 780.14 | -0.63% | 35,200 | 0.72 |
| Sep 15, 2026 | 783.00 | 794.00 | 778.00 | 788.00 | 785.12 | -0.88% | 32,400 | 0.66 |
| Sep 14, 2026 | 790.00 | 799.00 | 784.00 | 795.00 | 792.10 | +0.76% | 11,600 | 0.23 |
| Sep 11, 2026 | 784.00 | 794.00 | 783.00 | 789.00 | 786.12 | -1.13% | 10,100 | 0.20 |
| Sep 10, 2026 | 784.00 | 799.00 | 780.00 | 798.00 | 795.09 | +2.05% | 16,000 | 0.31 |
| Sep 09, 2026 | 789.00 | 789.00 | 782.00 | 782.00 | 779.15 | -0.51% | 16,600 | 0.32 |
| Sep 08, 2026 | 798.00 | 799.00 | 786.00 | 786.00 | 783.13 | -1.13% | 19,400 | 0.37 |
| Sep 07, 2026 | 796.00 | 802.00 | 795.00 | 795.00 | 792.10 | +0.00% | 28,500 | 0.53 |
| Sep 04, 2026 | 790.00 | 803.00 | 786.00 | 795.00 | 792.10 | +0.63% | 19,300 | 0.36 |
| Sep 03, 2026 | 796.00 | 801.00 | 785.00 | 790.00 | 787.12 | -0.38% | 18,500 | 0.34 |
| Sep 02, 2026 | 799.00 | 799.00 | 786.00 | 793.00 | 790.11 | -0.88% | 27,900 | 0.51 |
| Sep 01, 2026 | 798.00 | 810.00 | 797.00 | 800.00 | 797.08 | +0.25% | 17,500 | 0.31 |
| Aug 31, 2026 | 827.00 | 828.00 | 792.00 | 798.00 | 795.09 | -3.39% | 61,400 | 1.10 |
| Aug 28, 2026 | 835.00 | 855.00 | 822.00 | 826.00 | 822.99 | -1.08% | 81,300 | 1.45 |
| Aug 27, 2026 | 800.00 | 858.00 | 788.00 | 835.00 | 831.95 | +6.64% | 185,900 | 3.43 |
| Aug 26, 2026 | 774.00 | 786.00 | 768.00 | 783.00 | 780.14 | +1.42% | 32,700 | 0.60 |
| Aug 25, 2026 | 749.00 | 779.00 | 748.00 | 772.00 | 769.18 | +2.52% | 42,700 | 0.79 |
| Aug 24, 2026 | 757.00 | 765.00 | 749.00 | 753.00 | 750.25 | +0.40% | 22,900 | 0.42 |