Toho Acetylene Co., Ltd. (4093.T) JPX
427.00
-8(-1.84%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4093.T Historical Return
If you invested ¥1000 in Toho Acetylene Co., Ltd. (4093.T) 10 years ago, it would be worth ¥4,052.39 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,064.6, while ¥1000 invested 1 year ago would be worth ¥1,222.1. This corresponds to total returns of 305.24%, 106.46%, 22.21%, respectively, with annualized returns of 15.02%, 15.59%, 22.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
4093.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 445 | 435 | 435 | 448 | 435 | 40,400 |
| April 21, 2026 | 452 | 448 | 448 | 452 | 446 | 33,000 |
| April 20, 2026 | 434 | 446 | 446 | 449 | 434 | 52,900 |
| April 17, 2026 | 448 | 433 | 433 | 455 | 432 | 76,300 |
| April 16, 2026 | 446 | 454 | 454 | 456 | 446 | 35,900 |
| April 15, 2026 | 453 | 448 | 448 | 455 | 447 | 44,500 |
| April 14, 2026 | 456 | 450 | 450 | 457 | 450 | 14,500 |
| April 13, 2026 | 445 | 453 | 453 | 456 | 445 | 56,000 |
| April 10, 2026 | 456 | 449 | 449 | 457 | 448 | 54,500 |
| April 09, 2026 | 459 | 451 | 451 | 459 | 451 | 27,800 |
| April 08, 2026 | 453 | 458 | 458 | 459 | 453 | 66,300 |
| April 07, 2026 | 457 | 452 | 452 | 457 | 450 | 29,900 |
| April 06, 2026 | 449 | 450 | 450 | 458 | 449 | 33,700 |
| April 03, 2026 | 453 | 449 | 449 | 454 | 448 | 52,300 |
| April 02, 2026 | 455 | 445 | 445 | 460 | 442 | 76,700 |
| April 01, 2026 | 448 | 457 | 457 | 461 | 448 | 66,000 |
| March 31, 2026 | 449 | 440 | 440 | 453 | 440 | 78,200 |
| March 30, 2026 | 445 | 449 | 449 | 455 | 435 | 103,300 |
| March 27, 2026 | 461 | 457 | 448 | 465 | 454 | 78,200 |
| March 26, 2026 | 502 | 461 | 451.92 | 505 | 457 | 238,600 |
| March 25, 2026 | 460 | 462 | 452.9 | 467 | 450 | 98,100 |
| March 24, 2026 | 449 | 449 | 440.16 | 458 | 443 | 97,300 |
| March 23, 2026 | 445 | 436 | 427.41 | 455 | 434 | 197,400 |
| March 19, 2026 | 484 | 457 | 448 | 484 | 455 | 136,700 |
| March 18, 2026 | 470 | 488 | 478.39 | 491 | 465 | 133,000 |
| March 17, 2026 | 477 | 462 | 452.9 | 482 | 462 | 155,500 |
| March 16, 2026 | 485 | 477 | 467.61 | 487 | 467 | 303,900 |
| March 13, 2026 | 450 | 455 | 446.04 | 467 | 450 | 89,600 |
| March 12, 2026 | 451 | 454 | 445.06 | 461 | 451 | 87,900 |
| March 11, 2026 | 456 | 455 | 446.04 | 462 | 455 | 64,300 |
| March 10, 2026 | 449 | 457 | 447.02 | 459 | 444 | 46,500 |
| March 09, 2026 | 431 | 442 | 433.3 | 443 | 430 | 104,900 |
| March 06, 2026 | 443 | 452 | 443.1 | 452 | 440 | 82,400 |
| March 05, 2026 | 436 | 443 | 434.28 | 459 | 436 | 148,800 |
| March 04, 2026 | 423 | 420 | 411.73 | 441 | 417 | 234,900 |
| March 03, 2026 | 454 | 443 | 434.28 | 467 | 442 | 268,500 |
| March 02, 2026 | 464 | 452 | 443.1 | 464 | 443 | 391,800 |
| February 27, 2026 | 458 | 465 | 457.7 | 480 | 454 | 673,000 |
| February 26, 2026 | 446 | 434 | 427.19 | 446 | 416 | 353,000 |
| February 25, 2026 | 408 | 438 | 431.13 | 439 | 408 | 329,800 |
| February 24, 2026 | 420 | 400 | 393.72 | 420 | 399 | 198,500 |
| February 20, 2026 | 410 | 420 | 413.41 | 421 | 407 | 68,700 |
| February 19, 2026 | 402 | 407 | 400.61 | 410 | 400 | 88,100 |
| February 18, 2026 | 406 | 400 | 393.72 | 407 | 392 | 90,400 |
| February 17, 2026 | 387 | 406 | 399.63 | 406 | 387 | 101,600 |
| February 16, 2026 | 386 | 386 | 379.94 | 393 | 383 | 71,400 |
| February 13, 2026 | 382 | 380 | 374.04 | 390 | 380 | 61,700 |
| February 12, 2026 | 377 | 378 | 372.07 | 389 | 374 | 153,300 |
| February 10, 2026 | 376 | 378 | 372.07 | 380 | 375 | 71,600 |
| February 09, 2026 | 376 | 374 | 368.13 | 378 | 373 | 64,400 |
| February 06, 2026 | 374 | 376 | 370.1 | 376 | 371 | 30,200 |
| February 05, 2026 | 373 | 374 | 368.13 | 375 | 372 | 30,900 |
| February 04, 2026 | 368 | 373 | 367.15 | 373 | 368 | 39,900 |
| February 03, 2026 | 367 | 368 | 362.23 | 371 | 366 | 20,500 |
| February 02, 2026 | 366 | 368 | 362.23 | 370 | 366 | 27,500 |
| January 30, 2026 | 373 | 367 | 361.24 | 373 | 366 | 45,700 |
| January 29, 2026 | 368 | 365 | 359.27 | 370 | 365 | 35,400 |
| January 28, 2026 | 371 | 368 | 362.23 | 372 | 367 | 33,200 |
| January 27, 2026 | 371 | 371 | 365.18 | 373 | 370 | 13,800 |
| January 26, 2026 | 374 | 371 | 365.18 | 375 | 370 | 39,600 |