Toho Acetylene Co., Ltd. (4093.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 343.00 | 343.00 | 340.00 | 341.00 | 341.00 | 35,800 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 340.00 | 342.00 | 339.00 | 342.00 | 342.00 | 22,100 |
| Oct 15, 2024 | 343.00 | 344.00 | 340.00 | 342.00 | 342.00 | 91,100 |
| Oct 11, 2024 | 339.00 | 343.00 | 339.00 | 341.00 | 341.00 | 38,400 |
| Oct 10, 2024 | 340.00 | 341.00 | 337.00 | 339.00 | 339.00 | 75,200 |
| Oct 09, 2024 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 80,700 |
| Oct 08, 2024 | 343.00 | 344.00 | 340.00 | 341.00 | 341.00 | 67,400 |
| Oct 07, 2024 | 348.00 | 349.00 | 344.00 | 345.00 | 345.00 | 83,300 |
| Oct 04, 2024 | 347.00 | 347.00 | 344.00 | 345.00 | 345.00 | 33,900 |
| Oct 03, 2024 | 348.00 | 349.00 | 345.00 | 345.00 | 345.00 | 42,500 |
| Oct 02, 2024 | 344.00 | 349.00 | 343.00 | 345.00 | 345.00 | 45,100 |
| Oct 01, 2024 | 346.00 | 348.00 | 343.00 | 346.00 | 346.00 | 42,900 |
| Sept 30, 2024 | 343.00 | 349.00 | 342.00 | 344.00 | 344.00 | 113,500 |
| Sept 27, 2024 | 355.00 | 355.00 | 350.00 | 351.00 | 351.00 | 65,700 |
| Sept 27, 2024 | 5 Dividend | |||||
| Sept 26, 2024 | 353.00 | 356.00 | 352.00 | 356.00 | 351.00 | 82,800 |
| Sept 25, 2024 | 348.00 | 353.00 | 346.00 | 350.00 | 345.08 | 58,900 |
| Sept 24, 2024 | 351.00 | 351.00 | 347.00 | 347.00 | 342.13 | 106,500 |
| Sept 20, 2024 | 349.00 | 351.00 | 347.00 | 349.00 | 344.10 | 61,400 |
| Sept 19, 2024 | 347.00 | 350.00 | 345.00 | 346.00 | 341.14 | 65,000 |
| Sept 18, 2024 | 342.00 | 347.00 | 342.00 | 347.00 | 342.13 | 92,800 |
| Sept 17, 2024 | 340.00 | 343.00 | 336.00 | 340.00 | 335.22 | 63,400 |
| Sept 13, 2024 | 340.00 | 340.00 | 338.00 | 340.00 | 335.22 | 38,600 |
| Sept 12, 2024 | 337.00 | 341.00 | 336.00 | 341.00 | 336.21 | 51,000 |
| Sept 11, 2024 | 339.00 | 339.00 | 331.00 | 331.00 | 326.35 | 107,900 |
| Sept 10, 2024 | 342.00 | 343.00 | 337.00 | 337.00 | 332.27 | 61,500 |
| Sept 09, 2024 | 333.00 | 344.00 | 332.00 | 344.00 | 339.17 | 84,800 |
| Sept 06, 2024 | 345.00 | 346.00 | 338.00 | 341.00 | 336.21 | 81,900 |
| Sept 05, 2024 | 341.00 | 347.00 | 337.00 | 345.00 | 340.15 | 87,700 |
| Sept 04, 2024 | 350.00 | 351.00 | 341.00 | 342.00 | 337.20 | 205,400 |
| Sept 03, 2024 | 355.00 | 357.00 | 354.00 | 356.00 | 351.00 | 42,100 |
| Sept 02, 2024 | 359.00 | 359.00 | 352.00 | 354.00 | 349.03 | 46,100 |
| Aug 30, 2024 | 358.00 | 358.00 | 354.00 | 356.00 | 351.00 | 46,500 |
| Aug 29, 2024 | 354.00 | 357.00 | 351.00 | 354.00 | 349.03 | 39,700 |
| Aug 28, 2024 | 354.00 | 357.00 | 353.00 | 356.00 | 351.00 | 47,400 |
| Aug 27, 2024 | 356.00 | 357.00 | 352.00 | 356.00 | 351.00 | 31,200 |
| Aug 26, 2024 | 358.00 | 358.00 | 351.00 | 353.00 | 348.04 | 92,700 |
| Aug 23, 2024 | 355.00 | 358.00 | 353.00 | 355.00 | 350.01 | 66,200 |
| Aug 22, 2024 | 365.00 | 365.00 | 356.00 | 358.00 | 352.97 | 68,700 |
| Aug 21, 2024 | 363.00 | 366.00 | 359.00 | 360.00 | 354.94 | 140,300 |
| Aug 20, 2024 | 362.00 | 372.00 | 359.00 | 361.00 | 355.93 | 162,000 |
| Aug 19, 2024 | 351.00 | 363.00 | 348.00 | 359.00 | 353.96 | 338,800 |
| Aug 16, 2024 | 351.00 | 353.00 | 348.00 | 348.00 | 343.11 | 92,800 |
| Aug 15, 2024 | 351.00 | 352.00 | 340.00 | 346.00 | 341.14 | 141,700 |
| Aug 14, 2024 | 350.00 | 355.00 | 345.00 | 347.00 | 342.13 | 111,300 |
| Aug 13, 2024 | 338.00 | 349.00 | 338.00 | 344.00 | 339.17 | 144,000 |
| Aug 09, 2024 | 346.00 | 353.00 | 334.00 | 335.00 | 330.29 | 228,200 |
| Aug 08, 2024 | 331.00 | 342.00 | 331.00 | 338.00 | 333.25 | 139,000 |
| Aug 07, 2024 | 335.00 | 350.00 | 330.00 | 339.00 | 334.24 | 214,500 |
| Aug 06, 2024 | 322.00 | 348.00 | 322.00 | 339.00 | 334.24 | 258,800 |
| Aug 05, 2024 | 331.00 | 339.00 | 283.00 | 310.00 | 305.65 | 490,500 |
| Aug 02, 2024 | 367.00 | 368.00 | 355.00 | 355.00 | 350.01 | 282,700 |
| Aug 01, 2024 | 387.00 | 387.00 | 378.00 | 383.00 | 377.62 | 100,700 |
| Jul 31, 2024 | 376.00 | 389.00 | 374.00 | 389.00 | 383.54 | 89,900 |
| Jul 30, 2024 | 387.00 | 388.00 | 379.00 | 379.00 | 373.68 | 281,200 |
| Jul 29, 2024 | 380.00 | 389.00 | 378.00 | 389.00 | 383.54 | 86,600 |
| Jul 26, 2024 | 380.00 | 380.00 | 373.00 | 375.00 | 369.73 | 72,500 |
| Jul 25, 2024 | 377.00 | 379.00 | 371.00 | 375.00 | 369.73 | 108,300 |
| Jul 24, 2024 | 396.00 | 397.00 | 382.00 | 382.00 | 376.63 | 122,300 |
| Jul 23, 2024 | 389.00 | 398.00 | 389.00 | 398.00 | 392.41 | 69,500 |
| Jul 22, 2024 | 394.00 | 396.00 | 389.00 | 389.00 | 383.54 | 50,300 |
| Jul 19, 2024 | 391.00 | 396.00 | 387.00 | 393.00 | 387.48 | 60,100 |
| Jul 18, 2024 | 393.00 | 397.00 | 387.00 | 391.00 | 385.51 | 117,400 |
| Jul 17, 2024 | 385.00 | 396.00 | 385.00 | 391.00 | 385.51 | 189,500 |
| Jul 16, 2024 | 379.00 | 384.00 | 377.00 | 381.00 | 375.65 | 118,900 |
| Jul 12, 2024 | 370.00 | 377.00 | 370.00 | 375.00 | 369.73 | 93,100 |
| Jul 11, 2024 | 370.00 | 372.00 | 369.00 | 370.00 | 364.80 | 80,200 |
| Jul 10, 2024 | 368.00 | 370.00 | 365.00 | 369.00 | 363.82 | 92,000 |
| Jul 09, 2024 | 374.00 | 374.00 | 367.00 | 368.00 | 362.83 | 126,000 |
| Jul 08, 2024 | 377.00 | 377.00 | 374.00 | 374.00 | 368.75 | 63,500 |
| Jul 05, 2024 | 379.00 | 379.00 | 373.00 | 374.00 | 368.75 | 52,500 |
| Jul 04, 2024 | 375.00 | 377.00 | 374.00 | 376.00 | 370.72 | 35,600 |
| Jul 03, 2024 | 377.00 | 378.00 | 374.00 | 374.00 | 368.75 | 71,100 |
| Jul 02, 2024 | 375.00 | 377.00 | 373.00 | 376.00 | 370.72 | 56,400 |
| Jul 01, 2024 | 382.00 | 382.00 | 375.00 | 375.00 | 369.73 | 59,000 |
| Jun 28, 2024 | 381.00 | 381.00 | 377.00 | 377.00 | 371.71 | 59,400 |
| Jun 27, 2024 | 378.00 | 381.00 | 376.00 | 378.00 | 372.69 | 77,600 |
| Jun 26, 2024 | 379.00 | 379.00 | 372.00 | 375.00 | 369.73 | 65,100 |
| Jun 25, 2024 | 379.00 | 383.00 | 374.00 | 374.00 | 368.75 | 275,100 |
| Jun 24, 2024 | 375.00 | 382.00 | 374.00 | 377.00 | 371.71 | 108,900 |
| Jun 21, 2024 | 368.00 | 376.00 | 368.00 | 373.00 | 367.76 | 104,400 |
| Jun 20, 2024 | 365.00 | 368.00 | 363.00 | 368.00 | 362.83 | 66,200 |
| Jun 19, 2024 | 367.00 | 368.00 | 363.00 | 363.00 | 357.90 | 93,900 |
| Jun 18, 2024 | 365.00 | 370.00 | 363.00 | 363.00 | 357.90 | 65,500 |
| Jun 17, 2024 | 365.00 | 365.00 | 362.00 | 362.00 | 356.92 | 57,800 |
| Jun 14, 2024 | 361.00 | 365.00 | 361.00 | 365.00 | 359.87 | 63,400 |
| Jun 13, 2024 | 368.00 | 369.00 | 361.00 | 362.00 | 356.92 | 70,400 |
| Jun 12, 2024 | 369.00 | 373.00 | 368.00 | 368.00 | 362.83 | 33,700 |
| Jun 11, 2024 | 373.00 | 375.00 | 370.00 | 370.00 | 364.80 | 41,300 |
| Jun 10, 2024 | 369.00 | 373.00 | 368.00 | 370.00 | 364.80 | 85,700 |
| Jun 07, 2024 | 364.00 | 367.00 | 363.00 | 366.00 | 360.86 | 72,300 |
| Jun 06, 2024 | 363.00 | 365.00 | 360.00 | 361.00 | 355.93 | 45,100 |
| Jun 05, 2024 | 365.00 | 366.00 | 359.00 | 360.00 | 354.94 | 92,000 |
| Jun 04, 2024 | 368.00 | 368.00 | 362.00 | 366.00 | 360.86 | 113,800 |
| Jun 03, 2024 | 369.00 | 370.00 | 364.00 | 368.00 | 362.83 | 57,200 |
| May 31, 2024 | 364.00 | 367.00 | 364.00 | 367.00 | 361.85 | 34,400 |
| May 30, 2024 | 358.00 | 366.00 | 357.00 | 364.00 | 358.89 | 78,000 |
| May 29, 2024 | 366.00 | 368.00 | 360.00 | 360.00 | 354.94 | 113,800 |
| May 28, 2024 | 369.00 | 372.00 | 365.00 | 366.00 | 360.86 | 60,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.