4043.T
Tokuyama Corporation
Polysilicon & semiconductor materials
4664.00 ¥
WATCH - rising decelerating
slope: 31.7000 / accel: -16.2000
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1221 trading days)
Low:
1551.00 ¥
High:
5768.00 ¥
Avg volume:
480.8K
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3821.00 | 3853.00 | 3803.00 | 3822.00 | 412.2K | - |
| 2026-04-21 | 3840.00 | 3873.00 | 3812.00 | 3842.00 | 384.3K | +0.52% |
| 2026-04-22 | 3830.00 | 3835.00 | 3782.00 | 3788.00 | 466.9K | -1.41% |
| 2026-04-23 | 3785.00 | 3785.00 | 3676.00 | 3746.00 | 488.1K | -1.11% |
| 2026-04-24 | 3747.00 | 3798.00 | 3747.00 | 3783.00 | 440.8K | +0.99% |
| 2026-04-27 | 3783.00 | 3899.00 | 3780.00 | 3897.00 | 658.2K | +3.01% |
| 2026-04-28 | 3905.00 | 3918.00 | 3642.00 | 3717.00 | 2.0M | -4.62% |
| 2026-04-30 | 3657.00 | 4074.00 | 3627.00 | 3998.00 | 2.2M | +7.56% |
| 2026-05-01 | 3951.00 | 4253.00 | 3945.00 | 4184.00 | 1.6M | +4.65% |
| 2026-05-07 | 4195.00 | 4299.00 | 4089.00 | 4196.00 | 1.6M | +0.29% |
| 2026-05-08 | 4266.00 | 4346.00 | 4137.00 | 4313.00 | 1.1M | +2.79% |
| 2026-05-11 | 4350.00 | 4539.00 | 4346.00 | 4412.00 | 1.6M | +2.30% |
| 2026-05-12 | 4450.00 | 4613.00 | 4412.00 | 4593.00 | 1.2M | +4.10% |
| 2026-05-13 | 4554.00 | 4722.00 | 4501.00 | 4700.00 | 997.4K | +2.33% |
| 2026-05-14 | 4702.00 | 4910.00 | 4680.00 | 4865.00 | 1.0M | +3.51% |
| 2026-05-15 | 4816.00 | 4877.00 | 4606.00 | 4645.00 | 1.3M | -4.52% |
| 2026-05-18 | 4615.00 | 4645.00 | 4325.00 | 4418.00 | 842.7K | -4.89% |
| 2026-05-19 | 4348.00 | 4398.00 | 4206.00 | 4337.00 | 1.5M | -1.83% |
| 2026-05-20 | 4280.00 | 4312.00 | 4101.00 | 4164.00 | 812.5K | -3.99% |
| 2026-05-21 | 4317.00 | 4438.00 | 4285.00 | 4381.00 | 841.1K | +5.21% |
| 2026-05-22 | 4417.00 | 4498.00 | 4356.00 | 4444.00 | 609.2K | +1.44% |
| 2026-05-25 | 4543.00 | 4707.00 | 4538.00 | 4696.00 | 761.8K | +5.67% |
| 2026-05-26 | 4733.00 | 4913.00 | 4716.00 | 4891.00 | 1.1M | +4.15% |
| 2026-05-27 | 4944.00 | 5061.00 | 4869.00 | 4929.00 | 1.1M | +0.78% |
| 2026-05-28 | 4940.00 | 4950.00 | 4675.00 | 4733.00 | 803.1K | -3.98% |
| 2026-05-29 | 4790.00 | 5165.00 | 4760.00 | 5107.00 | 1.3M | +7.90% |
| 2026-06-01 | 5123.00 | 5358.00 | 5050.00 | 5200.00 | 1.6M | +1.82% |
| 2026-06-02 | 5178.00 | 5250.00 | 5037.00 | 5186.00 | 1.0M | -0.27% |
| 2026-06-03 | 5241.00 | 5650.00 | 5204.00 | 5622.00 | 1.3M | +8.41% |
| 2026-06-04 | 5600.00 | 5768.00 | 5550.00 | 5617.00 | 1.2M | -0.09% |
| 2026-06-05 | 5565.00 | 5583.00 | 5321.00 | 5512.00 | 1.1M | -1.87% |
| 2026-06-08 | 5131.00 | 5240.00 | 4906.00 | 4973.00 | 1.1M | -9.78% |
| 2026-06-09 | 5050.00 | 5086.00 | 4779.00 | 4816.00 | 851.5K | -3.16% |
| 2026-06-10 | 4753.00 | 4826.00 | 4614.00 | 4656.00 | 939.5K | -3.32% |
| 2026-06-11 | 4516.00 | 4667.00 | 4427.00 | 4630.00 | 840.8K | -0.56% |
| 2026-06-12 | 4743.00 | 4873.00 | 4672.00 | 4700.00 | 746.4K | +1.51% |
| 2026-06-15 | 4950.00 | 5120.00 | 4931.00 | 5100.00 | 842.9K | +8.51% |
| 2026-06-16 | 5130.00 | 5150.00 | 5009.00 | 5009.00 | 806.9K | -1.78% |
| 2026-06-17 | 4965.00 | 5130.00 | 4905.00 | 5114.00 | 409.3K | +2.10% |
| 2026-06-18 | 5137.00 | 5189.00 | 5072.00 | 5167.00 | 519.8K | +1.04% |
| 2026-06-19 | 5200.00 | 5246.00 | 5097.00 | 5124.00 | 579.9K | -0.83% |
| 2026-06-22 | 5320.00 | 5399.00 | 5185.00 | 5236.00 | 965.0K | +2.19% |
| 2026-06-23 | 5296.00 | 5296.00 | 4973.00 | 4973.00 | 761.8K | -5.02% |
| 2026-06-24 | 4939.00 | 4972.00 | 4792.00 | 4880.00 | 643.6K | -1.87% |
| 2026-06-25 | 5003.00 | 5222.00 | 4936.00 | 5150.00 | 673.6K | +5.53% |
| 2026-06-26 | 5130.00 | 5200.00 | 4927.00 | 5036.00 | 543.6K | -2.21% |
| 2026-06-29 | 5050.00 | 5077.00 | 4862.00 | 4968.00 | 670.2K | -1.35% |
| 2026-06-30 | 4946.00 | 4977.00 | 4841.00 | 4889.00 | 636.3K | -1.59% |
| 2026-07-01 | 4959.00 | 5022.00 | 4891.00 | 4995.00 | 612.6K | +2.17% |
| 2026-07-02 | 4946.00 | 5025.00 | 4884.00 | 4959.00 | 471.7K | -0.72% |
| 2026-07-03 | 4924.00 | 5037.00 | 4849.00 | 5030.00 | 483.4K | +1.43% |
| 2026-07-06 | 5050.00 | 5099.00 | 4922.00 | 5004.00 | 573.8K | -0.52% |
| 2026-07-07 | 4935.00 | 4955.00 | 4620.00 | 4635.00 | 824.5K | -7.37% |
| 2026-07-08 | 4621.00 | 4739.00 | 4502.00 | 4512.00 | 585.5K | -2.65% |
| 2026-07-09 | 4722.00 | 4755.00 | 4562.00 | 4582.00 | 644.7K | +1.55% |
| 2026-07-10 | 4719.00 | 4733.00 | 4625.00 | 4652.00 | 540.4K | +1.53% |
| 2026-07-13 | 4642.00 | 4706.00 | 4473.00 | 4507.00 | 711.5K | -3.12% |
| 2026-07-14 | 4521.00 | 4724.00 | 4478.00 | 4695.00 | 793.8K | +4.17% |
| 2026-07-15 | 4740.00 | 4800.00 | 4678.00 | 4800.00 | 563.5K | +2.24% |
| 2026-07-16 | 4725.00 | 4807.00 | 4628.00 | 4664.00 | 574.5K | -2.83% |