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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,250	4,169	4,169	4,250	4,169	535,800
February 19, 2026	4,250	4,275	4,275	4,303	4,222	524,100
February 18, 2026	4,200	4,236	4,236	4,250	4,185	420,300
February 17, 2026	4,165	4,185	4,185	4,230	4,131	542,900
February 16, 2026	4,171	4,164	4,164	4,195	4,110	406,800
February 13, 2026	4,200	4,128	4,128	4,240	4,110	687,400
February 12, 2026	4,190	4,262	4,262	4,283	4,175	635,600
February 10, 2026	4,168	4,160	4,160	4,208	4,132	615,200
February 09, 2026	4,197	4,098	4,098	4,197	4,089	831,900
February 06, 2026	3,935	4,007	4,007	4,035	3,920	624,400
February 05, 2026	4,000	3,955	3,955	4,057	3,927	779,900
February 04, 2026	3,880	3,947	3,947	3,997	3,869	1.07M
February 03, 2026	3,814	3,827	3,827	3,848	3,779	906,600
February 02, 2026	3,997	3,757	3,757	4,026	3,729	2.75M
January 30, 2026	4,381	4,038	4,038	4,389	3,948	2.38M
January 29, 2026	4,410	4,381	4,381	4,430	4,341	634,500
January 28, 2026	4,500	4,435	4,435	4,500	4,413	499,900
January 27, 2026	4,453	4,509	4,509	4,536	4,423	512,400
January 26, 2026	4,462	4,475	4,475	4,514	4,444	539,900
January 23, 2026	4,448	4,532	4,532	4,550	4,423	521,200
January 22, 2026	4,385	4,449	4,449	4,485	4,378	433,700
January 21, 2026	4,215	4,364	4,364	4,381	4,212	511,400
January 20, 2026	4,413	4,319	4,319	4,423	4,319	582,300
January 19, 2026	4,399	4,411	4,411	4,424	4,302	422,100
January 16, 2026	4,369	4,399	4,399	4,413	4,348	425,300
January 15, 2026	4,353	4,369	4,369	4,398	4,346	430,600
January 14, 2026	4,288	4,357	4,357	4,379	4,279	456,600
January 13, 2026	4,280	4,255	4,255	4,287	4,230	406,900
January 09, 2026	4,225	4,188	4,188	4,234	4,163	426,600
January 08, 2026	4,209	4,184	4,184	4,239	4,184	309,300
January 07, 2026	4,220	4,249	4,249	4,249	4,189	382,800
January 06, 2026	4,198	4,235	4,235	4,263	4,189	398,900
January 05, 2026	4,149	4,168	4,168	4,196	4,145	325,200
December 30, 2025	4,088	4,123	4,123	4,143	4,082	223,500
December 29, 2025	4,130	4,120	4,120	4,142	4,093	251,600
December 26, 2025	4,097	4,086	4,086	4,098	4,071	264,400
December 25, 2025	4,100	4,072	4,072	4,115	4,061	220,600
December 24, 2025	4,159	4,079	4,079	4,172	4,058	400,000
December 23, 2025	4,129	4,151	4,151	4,163	4,110	385,800
December 22, 2025	4,110	4,156	4,156	4,168	4,093	283,000
December 19, 2025	4,078	4,097	4,097	4,110	4,061	321,500
December 18, 2025	4,101	4,050	4,050	4,101	4,032	275,500
December 17, 2025	4,117	4,072	4,072	4,117	4,052	205,400
December 16, 2025	4,146	4,100	4,100	4,147	4,072	418,800
December 15, 2025	4,197	4,183	4,183	4,216	4,125	284,100
December 12, 2025	4,162	4,196	4,196	4,196	4,140	351,400
December 11, 2025	4,166	4,074	4,074	4,168	4,073	224,400
December 10, 2025	4,127	4,139	4,139	4,176	4,124	258,600
December 09, 2025	4,088	4,096	4,096	4,111	4,069	254,200
December 08, 2025	4,056	4,100	4,100	4,116	4,050	223,300
December 05, 2025	4,121	4,077	4,077	4,135	4,077	355,100
December 04, 2025	4,044	4,127	4,127	4,127	4,041	327,600
December 03, 2025	4,069	4,040	4,040	4,077	4,028	296,700
December 02, 2025	4,100	4,073	4,073	4,135	4,063	291,700
December 01, 2025	4,134	4,088	4,088	4,135	4,066	475,800
November 28, 2025	4,121	4,106	4,106	4,134	4,086	465,700
November 27, 2025	4,050	4,121	4,121	4,127	4,048	641,700
November 26, 2025	3,930	3,999	3,999	4,020	3,915	542,800
November 25, 2025	3,911	3,879	3,879	3,925	3,860	469,600
November 21, 2025	3,770	3,841	3,841	3,858	3,767	481,200

Tokuyama Corporation (4043.T) JPX