Want to see JP:4409 full AI Analyst Report?
Toho Chemical Industry Company, Limited (4409) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 823.00 | 823.00 | 790.00 | 794.00 | 794.00 | -3.87% | 32,500 | 3.15 |
| Oct 29, 2026 | 822.00 | 828.00 | 822.00 | 826.00 | 826.00 | +0.61% | 2,200 | 0.21 |
| Oct 28, 2026 | 835.00 | 843.00 | 821.00 | 821.00 | 821.00 | -0.36% | 22,200 | 2.22 |
| Oct 27, 2026 | 810.00 | 845.00 | 797.00 | 824.00 | 824.00 | +1.73% | 45,200 | 4.87 |
| Oct 26, 2026 | 811.00 | 811.00 | 793.00 | 810.00 | 810.00 | +1.12% | 4,800 | 0.52 |
| Oct 23, 2026 | 819.00 | 819.00 | 778.00 | 801.00 | 801.00 | -1.35% | 20,600 | 2.29 |
| Oct 22, 2026 | 810.00 | 817.00 | 802.00 | 812.00 | 812.00 | +0.74% | 7,200 | 0.81 |
| Oct 21, 2026 | 809.00 | 814.00 | 804.00 | 806.00 | 806.00 | +0.25% | 3,600 | 0.39 |
| Oct 20, 2026 | 815.00 | 816.00 | 801.00 | 804.00 | 804.00 | -0.86% | 6,300 | 0.68 |
| Oct 19, 2026 | 801.00 | 830.00 | 801.00 | 811.00 | 811.00 | +1.00% | 5,400 | 0.58 |
| Oct 16, 2026 | 812.00 | 833.00 | 803.00 | 803.00 | 803.00 | -1.11% | 9,400 | 1.00 |
| Oct 15, 2026 | 843.00 | 843.00 | 800.00 | 812.00 | 812.00 | -3.68% | 12,200 | 1.32 |
| Oct 14, 2026 | 847.00 | 856.00 | 836.00 | 843.00 | 843.00 | -0.47% | 8,800 | 0.93 |
| Oct 13, 2026 | 886.00 | 886.00 | 843.00 | 847.00 | 847.00 | +0.71% | 17,600 | 1.87 |
| Oct 12, 2026 | 841.00 | 841.00 | 825.00 | 841.00 | 841.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 826.00 | 841.00 | 825.00 | 841.00 | 841.00 | +1.20% | 6,800 | 0.69 |
| Oct 08, 2026 | 843.00 | 845.00 | 827.00 | 831.00 | 831.00 | -1.77% | 5,700 | 0.56 |
| Oct 07, 2026 | 830.00 | 850.00 | 830.00 | 846.00 | 846.00 | +1.32% | 8,800 | 0.87 |
| Oct 06, 2026 | 852.00 | 858.00 | 831.00 | 835.00 | 835.00 | -2.34% | 7,300 | 0.72 |
| Oct 05, 2026 | 886.00 | 886.00 | 844.00 | 855.00 | 855.00 | -2.95% | 14,500 | 1.44 |
| Oct 02, 2026 | 888.00 | 894.00 | 859.00 | 881.00 | 881.00 | -1.45% | 15,100 | 1.52 |
| Oct 01, 2026 | 878.00 | 894.00 | 870.00 | 894.00 | 894.00 | +1.59% | 9,000 | 0.91 |
| Sep 30, 2026 | 900.00 | 900.00 | 867.00 | 880.00 | 880.00 | -1.35% | 16,600 | 1.72 |
| Sep 29, 2026 | 842.00 | 892.00 | 835.00 | 892.00 | 892.00 | +6.44% | 17,000 | 1.80 |
| Sep 28, 2026 | 839.00 | 850.00 | 828.00 | 838.00 | 838.00 | +1.45% | 24,600 | 2.70 |
| Sep 25, 2026 | 814.00 | 826.00 | 806.00 | 826.00 | 826.00 | +2.99% | 16,900 | 1.90 |
| Sep 24, 2026 | 795.00 | 805.00 | 794.00 | 802.00 | 802.00 | +2.17% | 4,200 | 0.47 |
| Sep 23, 2026 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | -2.48% | 11,700 | 1.27 |
| Sep 17, 2026 | 798.00 | 806.00 | 798.00 | 805.00 | 805.00 | +0.88% | 5,200 | 0.56 |
| Sep 16, 2026 | 785.00 | 798.00 | 785.00 | 798.00 | 798.00 | +1.53% | 4,100 | 0.44 |
| Sep 15, 2026 | 788.00 | 794.00 | 786.00 | 786.00 | 786.00 | -1.01% | 2,000 | 0.22 |
| Sep 14, 2026 | 789.00 | 794.00 | 786.00 | 794.00 | 794.00 | +0.63% | 5,700 | 0.62 |
| Sep 11, 2026 | 791.00 | 791.00 | 786.00 | 789.00 | 789.00 | -0.25% | 3,500 | 0.38 |
| Sep 10, 2026 | 790.00 | 792.00 | 786.00 | 791.00 | 791.00 | +0.89% | 3,400 | 0.36 |
| Sep 09, 2026 | 782.00 | 790.00 | 782.00 | 784.00 | 784.00 | +0.00% | 6,200 | 0.67 |
| Sep 08, 2026 | 788.00 | 788.00 | 783.00 | 784.00 | 784.00 | +0.00% | 2,600 | 0.28 |
| Sep 07, 2026 | 787.00 | 789.00 | 781.00 | 784.00 | 784.00 | +0.26% | 5,000 | 0.54 |
| Sep 04, 2026 | 789.00 | 789.00 | 781.00 | 782.00 | 782.00 | -0.51% | 4,700 | 0.51 |
| Sep 03, 2026 | 790.00 | 790.00 | 784.00 | 786.00 | 786.00 | +0.77% | 3,300 | 0.35 |
| Sep 02, 2026 | 791.00 | 794.00 | 780.00 | 780.00 | 780.00 | -1.14% | 6,000 | 0.65 |
| Sep 01, 2026 | 793.00 | 793.00 | 786.00 | 789.00 | 789.00 | -0.50% | 3,200 | 0.35 |
| Aug 31, 2026 | 783.00 | 793.00 | 780.00 | 793.00 | 793.00 | +1.67% | 3,900 | 0.42 |
| Aug 28, 2026 | 784.00 | 788.00 | 780.00 | 780.00 | 780.00 | -0.51% | 2,300 | 0.25 |
| Aug 27, 2026 | 790.00 | 790.00 | 783.00 | 784.00 | 784.00 | +0.00% | 1,800 | 0.19 |
| Aug 26, 2026 | 791.00 | 793.00 | 784.00 | 784.00 | 784.00 | -0.88% | 5,500 | 0.59 |
| Aug 25, 2026 | 793.00 | 793.00 | 785.00 | 791.00 | 791.00 | +0.13% | 8,300 | 0.90 |
| Aug 24, 2026 | 780.00 | 790.00 | 773.00 | 790.00 | 790.00 | +1.41% | 6,700 | 0.73 |