Tokuyama Corporation - 4043.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,390	3,389	3,389	3,409	3,363	272,000
August 21, 2025	3,330	3,399	3,399	3,416	3,322	335,000
August 20, 2025	3,352	3,366	3,366	3,405	3,348	532,200
August 19, 2025	3,362	3,330	3,330	3,375	3,320	474,800
August 18, 2025	3,310	3,347	3,347	3,350	3,292	376,600
August 15, 2025	3,276	3,283	3,283	3,283	3,249	363,400
August 14, 2025	3,311	3,275	3,275	3,317	3,262	306,300
August 13, 2025	3,319	3,311	3,311	3,345	3,289	377,400
August 12, 2025	3,320	3,298	3,298	3,330	3,279	568,900
August 08, 2025	3,298	3,322	3,322	3,333	3,291	452,500
August 07, 2025	3,295	3,297	3,297	3,310	3,274	419,900
August 06, 2025	3,290	3,302	3,302	3,313	3,279	308,000
August 05, 2025	3,289	3,273	3,273	3,298	3,265	280,200
August 04, 2025	3,175	3,254	3,254	3,254	3,175	306,200
August 01, 2025	3,264	3,269	3,269	3,276	3,233	400,600
July 31, 2025	3,260	3,264	3,264	3,278	3,239	631,200
July 30, 2025	3,195	3,285	3,285	3,287	3,182	908,000
July 29, 2025	3,292	3,164	3,164	3,307	3,081	1.86M
July 28, 2025	3,325	3,292	3,292	3,349	3,241	763,800
July 25, 2025	3,308	3,310	3,310	3,340	3,280	417,700
July 24, 2025	3,285	3,333	3,333	3,333	3,276	555,200
July 23, 2025	3,230	3,268	3,268	3,285	3,221	682,000
July 22, 2025	3,180	3,194	3,194	3,215	3,174	485,400
July 18, 2025	3,144	3,148	3,148	3,164	3,136	367,800
July 17, 2025	3,120	3,120	3,120	3,129	3,097	272,400
July 16, 2025	3,164	3,126	3,126	3,172	3,120	381,600
July 15, 2025	3,156	3,176	3,176	3,178	3,145	380,800
July 14, 2025	3,152	3,171	3,171	3,184	3,135	388,500
July 11, 2025	3,194	3,170	3,170	3,211	3,166	610,000
July 10, 2025	3,153	3,139	3,139	3,166	3,131	543,400
July 09, 2025	3,135	3,144	3,144	3,187	3,130	656,000
July 08, 2025	3,065	3,098	3,098	3,109	3,065	638,400
July 07, 2025	3,120	3,050	3,050	3,135	3,045	440,000
July 04, 2025	3,120	3,123	3,123	3,158	3,107	871,400
July 03, 2025	3,020	3,076	3,076	3,090	3,012	986,000
July 02, 2025	2,922	2,992.5	2,992.5	2,994	2,915	598,900
July 01, 2025	2,980	2,953	2,953	2,995.5	2,931.5	1.12M
June 30, 2025	3,026	3,016	3,016	3,055	3,010	499,900
June 27, 2025	2,985	2,998	2,998	3,007	2,981	541,200
June 26, 2025	2,933	2,951	2,951	2,960	2,931	441,500
June 25, 2025	2,934	2,919.5	2,919.5	2,935	2,893	384,000
June 24, 2025	2,932	2,911.5	2,911.5	2,950.5	2,907	731,300
June 23, 2025	2,962	2,922.5	2,922.5	2,998	2,922.5	766,600
June 20, 2025	2,941.5	3,013	3,013	3,023	2,929.5	798,100
June 19, 2025	2,945	2,937	2,937	2,982	2,937	420,500
June 18, 2025	2,905	2,927.5	2,927.5	2,935	2,905	235,800
June 17, 2025	2,928	2,916.5	2,916.5	2,931	2,903	312,700
June 16, 2025	2,933.5	2,893.5	2,893.5	2,943.5	2,891.5	463,600
June 13, 2025	2,969	2,933.5	2,933.5	2,972.5	2,923	349,200
June 12, 2025	2,992	2,966.5	2,966.5	3,010	2,960.5	380,900
June 11, 2025	2,948	2,984	2,984	2,984	2,937.5	425,800
June 10, 2025	2,948.5	2,917	2,917	2,957	2,917	305,400
June 09, 2025	2,967.5	2,923.5	2,923.5	2,970	2,907.5	400,000
June 06, 2025	3,000	2,955	2,955	3,025	2,946	536,400
June 05, 2025	2,950	2,922	2,922	2,950	2,911.5	590,400
June 04, 2025	2,835	2,998	2,998	3,020	2,835	1.47M
June 03, 2025	2,817.5	2,828	2,828	2,860	2,817.5	463,300
June 02, 2025	2,809.5	2,811.5	2,811.5	2,842	2,800	518,700
May 30, 2025	2,799	2,821	2,821	2,823	2,789.5	305,800
May 29, 2025	2,830	2,826	2,826	2,852.5	2,822	314,900

Tokuyama Corporation (4043.T) JPX