Toho Acetylene

4093
🏛️ japan →
358.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 389.00 400.00 389.00 392.00 0.1M
2023-12-28 404.00 404.00 378.00 389.00 0.2M
2023-12-27 400.00 400.00 394.20 396.60 0.1M
2023-12-26 400.00 402.60 399.00 400.00 0.1M
2023-12-25 394.20 399.80 392.60 399.80 0.1M
2023-12-22 383.20 390.40 383.20 389.00 0.1M
2023-12-21 386.40 386.40 382.80 382.80 0.1M
2023-12-20 389.80 391.00 386.80 388.40 0.1M
2023-12-19 385.20 388.60 384.80 388.60 0.1M
2023-12-18 386.00 389.80 380.00 382.00 0.1M
2023-12-15 383.40 389.80 383.00 386.80 0.2M
2023-12-14 392.00 394.80 383.40 386.40 0.1M
2023-12-13 400.00 400.40 390.20 392.00 0.1M
2023-12-12 394.20 403.60 393.40 396.20 0.2M
2023-12-11 380.00 393.00 377.60 393.00 0.2M
2023-12-08 380.20 381.80 376.40 377.40 0.1M
2023-12-07 391.60 391.60 381.00 383.20 0.1M
2023-12-06 384.00 391.60 381.20 389.00 0.2M
2023-12-05 380.00 383.60 378.60 381.60 0.1M
2023-12-04 386.00 386.40 378.00 380.00 0.1M
2023-12-01 381.00 388.20 377.60 383.00 0.2M
2023-11-30 372.20 378.20 368.00 375.40 0.1M
2023-11-29 378.00 382.00 375.60 375.60 0.1M
2023-11-28 383.00 383.00 374.00 378.40 0.4M
2023-11-27 393.20 394.60 383.20 384.40 0.3M
2023-11-24 370.00 381.80 369.80 381.80 0.3M
2023-11-22 360.60 365.60 360.00 363.20 0.1M
2023-11-21 360.00 362.00 356.00 357.40 0.1M
2023-11-20 348.80 359.40 348.60 356.80 0.2M
2023-11-17 341.80 351.80 341.80 349.20 0.2M
2023-11-16 347.20 348.80 340.60 344.40 0.1M
2023-11-15 333.60 347.00 332.20 347.00 0.3M
2023-11-14 325.00 339.60 322.00 333.00 0.5M
2023-11-13 320.80 337.00 317.40 318.80 1.0M
2023-11-10 315.60 318.00 315.20 317.40 0.1M
2023-11-09 318.00 318.80 315.00 318.80 0.1M
2023-11-08 324.00 324.00 315.40 317.40 0.1M
2023-11-07 324.00 324.40 318.60 321.60 0.1M
2023-11-06 324.20 324.20 320.40 324.00 0.1M
2023-11-02 322.20 323.20 317.00 321.00 0.1M
2023-11-01 325.20 325.80 318.80 320.20 0.1M
2023-10-31 313.00 320.00 312.40 320.00 0.1M
2023-10-30 322.40 324.00 311.40 311.80 0.3M
2023-10-27 324.20 324.40 320.20 324.40 0.1M
2023-10-26 322.80 324.80 320.00 321.20 0.1M
2023-10-25 326.40 327.60 322.80 323.60 0.1M
2023-10-24 326.80 326.80 316.60 324.60 0.2M
2023-10-23 326.60 330.00 325.20 325.80 0.1M
2023-10-20 318.80 328.20 318.80 325.80 0.1M
2023-10-19 323.60 323.60 319.80 323.20 0.1M
2023-10-18 319.80 322.80 318.00 322.80 0.1M
2023-10-17 317.00 320.40 315.60 317.60 0.1M
2023-10-16 323.60 324.60 314.20 314.20 0.1M
2023-10-13 325.20 326.00 320.80 323.60 0.1M
2023-10-12 320.40 325.80 319.60 325.20 0.1M
2023-10-11 318.40 321.40 316.80 319.60 0.1M
2023-10-10 319.20 320.60 316.60 320.00 0.1M
2023-10-06 310.00 316.80 310.00 314.60 0.1M
2023-10-05 306.20 311.00 306.20 310.00 0.2M
2023-10-04 301.20 310.40 301.20 305.00 0.2M
2023-10-03 317.40 317.40 309.60 309.80 0.2M
2023-10-02 319.20 324.00 316.40 319.60 0.2M
2023-09-29 320.80 324.20 312.00 315.00 0.2M
2023-09-28 322.00 325.20 320.20 320.80 0.2M
2023-09-27 321.00 322.00 318.40 322.00 0.1M
2023-09-26 325.20 325.20 320.20 321.00 0.1M
2023-09-25 323.80 325.40 321.20 325.20 0.1M
2023-09-22 319.80 321.80 316.40 320.20 0.1M
2023-09-21 325.20 326.40 321.00 321.80 0.1M
2023-09-20 330.00 330.00 323.80 325.20 0.1M
2023-09-19 320.40 326.80 319.80 326.80 0.1M
2023-09-15 322.80 323.20 318.60 319.20 0.2M
2023-09-14 319.00 320.80 318.00 319.80 0.0M
2023-09-13 319.60 320.00 318.00 319.00 0.1M
2023-09-12 316.00 320.40 316.00 320.40 0.1M
2023-09-11 318.60 319.60 314.40 316.00 0.1M
2023-09-08 319.80 321.20 317.80 318.60 0.1M
2023-09-07 314.80 319.00 314.00 317.80 0.1M
2023-09-06 318.00 318.60 312.20 315.60 0.1M
2023-09-05 317.60 318.80 314.40 316.80 0.1M
2023-09-04 317.60 317.60 313.40 316.60 0.1M
2023-09-01 315.00 317.80 315.00 315.60 0.1M
2023-08-31 308.00 314.40 306.20 312.80 0.2M
2023-08-30 305.60 306.60 305.00 305.00 0.1M
2023-08-29 303.60 305.20 301.60 305.20 0.1M
2023-08-28 303.00 303.80 300.60 303.60 0.1M
2023-08-25 303.00 303.00 299.20 301.00 0.0M
2023-08-24 302.40 303.80 301.00 301.40 0.0M
2023-08-23 300.20 303.80 299.20 302.40 0.0M
2023-08-22 302.00 302.00 299.00 300.80 0.1M
2023-08-21 298.20 302.40 297.20 300.60 0.1M
2023-08-18 299.40 299.80 296.20 297.20 0.1M
2023-08-17 299.60 300.40 294.80 299.40 0.1M
2023-08-16 304.80 305.00 299.60 299.60 0.1M
2023-08-15 304.00 305.80 300.00 305.60 0.1M
2023-08-14 294.40 303.40 294.00 301.00 0.2M
2023-08-10 295.60 297.20 290.80 296.40 0.2M
2023-08-09 294.20 296.20 292.40 294.80 0.1M
2023-08-08 300.20 300.20 290.20 292.40 0.2M
2023-08-07 301.60 302.00 299.00 299.00 0.1M
2023-08-04 297.80 301.60 297.20 301.00 0.1M
2023-08-03 301.80 302.80 298.20 301.20 0.1M
2023-08-02 306.00 306.80 304.20 304.40 0.1M
2023-08-01 302.20 309.80 302.20 306.00 0.2M
2023-07-31 302.00 306.00 299.60 305.00 0.1M
2023-07-28 302.00 302.00 296.40 299.00 0.3M
2023-07-27 296.00 304.60 293.80 304.40 0.4M
2023-07-26 294.00 296.80 293.20 296.00 0.1M
2023-07-25 294.00 294.20 292.60 294.00 0.1M
2023-07-24 289.40 293.80 288.00 293.20 0.2M
2023-07-21 289.00 289.40 287.40 289.00 0.1M
2023-07-20 285.00 288.80 285.00 288.00 0.1M
2023-07-19 283.60 286.40 282.80 285.60 0.1M
2023-07-18 282.00 283.60 281.20 282.00 0.1M
2023-07-14 283.00 283.00 279.40 280.40 0.1M
2023-07-13 278.60 282.40 277.80 282.00 0.1M
2023-07-12 282.00 283.00 278.00 278.60 0.1M
2023-07-11 283.40 285.60 282.80 282.80 0.1M
2023-07-10 282.80 285.40 281.40 283.20 0.1M
2023-07-07 286.00 286.00 282.20 283.20 0.1M
2023-07-06 288.40 289.00 286.00 287.80 0.1M
2023-07-05 288.00 289.60 284.80 288.20 0.1M
2023-07-04 288.20 289.60 287.60 288.40 0.1M
2023-07-03 286.40 290.60 286.40 289.00 0.3M
2023-06-30 286.80 287.00 282.80 283.60 0.1M
2023-06-29 282.20 288.60 282.00 287.00 0.2M
2023-06-28 283.60 285.00 280.80 285.00 0.1M
2023-06-27 279.80 285.60 277.20 283.20 0.2M
2023-06-26 275.20 279.80 274.60 279.80 0.2M
2023-06-23 276.00 276.40 272.40 274.60 0.2M
2023-06-22 274.20 277.60 273.00 275.60 0.1M
2023-06-21 274.00 275.40 273.60 274.20 0.1M
2023-06-20 275.20 276.60 273.60 274.00 0.1M
2023-06-19 275.80 277.00 274.40 275.20 0.1M
2023-06-16 272.20 275.60 272.20 275.00 0.1M
2023-06-15 273.80 275.20 272.00 274.00 0.1M
2023-06-14 272.00 274.60 272.00 273.80 0.1M
2023-06-13 273.60 274.40 271.80 272.00 0.1M
2023-06-12 270.80 273.60 270.60 273.60 0.1M
2023-06-09 265.20 269.80 265.20 269.60 0.1M
2023-06-08 264.40 267.40 264.00 264.60 0.1M
2023-06-07 265.40 267.60 262.80 264.40 0.2M
2023-06-06 259.60 262.40 258.40 262.20 0.1M
2023-06-05 258.00 261.80 258.00 260.40 0.1M
2023-06-02 255.60 257.40 253.60 255.60 0.1M
2023-06-01 253.40 255.00 252.60 253.40 0.1M
2023-05-31 256.80 256.80 252.60 252.60 0.1M
2023-05-30 259.40 259.40 254.20 256.00 0.2M
2023-05-29 263.40 263.40 258.20 259.40 0.1M
2023-05-26 260.20 262.60 259.20 259.20 0.1M
2023-05-25 260.60 262.20 260.00 260.20 0.1M
2023-05-24 261.80 263.20 260.20 260.60 0.1M
2023-05-23 261.40 263.20 260.40 261.80 0.1M
2023-05-22 262.00 262.00 259.80 261.60 0.1M
2023-05-19 263.60 263.60 260.40 262.00 0.1M
2023-05-18 264.80 265.20 262.20 263.60 0.1M
2023-05-17 270.40 270.40 263.40 264.00 0.2M
2023-05-16 264.00 270.20 264.00 268.60 0.2M
2023-05-15 279.00 280.00 256.60 262.80 0.9M
2023-05-12 276.40 278.60 274.20 276.80 0.1M
2023-05-11 276.00 278.40 275.00 276.40 0.1M
2023-05-10 276.40 278.60 275.40 276.00 0.2M
2023-05-09 274.20 277.20 274.20 276.40 0.2M
2023-05-08 272.80 277.00 271.00 273.80 0.2M
2023-05-02 273.00 273.00 270.00 270.40 0.1M
2023-05-01 270.00 272.80 268.20 272.80 0.1M
2023-04-28 265.20 269.60 265.00 269.60 0.1M
2023-04-27 263.00 267.20 263.00 263.40 0.2M
2023-04-26 265.40 265.40 262.00 263.00 0.0M
2023-04-25 264.80 267.00 263.60 263.60 0.1M
2023-04-24 266.40 267.20 262.60 263.00 0.1M
2023-04-21 266.20 266.60 264.00 265.20 0.0M
2023-04-20 263.20 266.20 263.20 265.60 0.0M
2023-04-19 264.60 265.40 263.60 264.00 0.0M
2023-04-18 265.80 266.00 263.80 264.60 0.0M
2023-04-17 265.00 265.80 263.40 265.40 0.1M
2023-04-14 264.40 264.80 262.60 263.20 0.1M
2023-04-13 263.80 264.80 262.40 263.40 0.0M
2023-04-12 265.80 266.40 262.00 262.60 0.2M
2023-04-11 268.80 268.80 263.60 266.20 0.2M
2023-04-10 265.80 266.80 264.20 266.60 0.1M
2023-04-07 261.00 264.20 261.00 263.40 0.1M
2023-04-06 263.20 264.60 260.80 261.00 0.1M
2023-04-05 268.60 269.40 264.40 265.20 0.1M
2023-04-04 270.20 271.00 269.00 269.40 0.1M
2023-04-03 271.40 272.80 268.60 270.80 0.1M
2023-03-31 267.00 271.00 266.60 271.00 0.1M
2023-03-30 260.00 268.00 260.00 265.80 0.1M
2023-03-29 264.00 268.20 264.00 268.00 0.1M
2023-03-28 263.40 265.00 262.60 264.00 0.1M
2023-03-27 264.00 265.40 262.20 263.80 0.0M
2023-03-24 264.00 265.00 262.40 263.80 0.1M
2023-03-23 263.00 264.40 260.00 264.00 0.1M
2023-03-22 260.60 266.00 259.20 264.00 0.1M
2023-03-20 259.60 260.00 257.20 258.00 0.1M
2023-03-17 260.00 261.20 257.80 259.60 0.1M
2023-03-16 255.20 260.60 254.80 259.00 0.2M
2023-03-15 256.00 265.20 255.20 263.80 0.1M
2023-03-14 256.20 256.60 251.20 254.80 0.2M
2023-03-13 264.80 264.80 256.40 260.40 0.2M
2023-03-10 267.20 267.60 264.60 265.40 0.1M
2023-03-09 269.40 270.20 267.20 267.80 0.2M
2023-03-08 262.60 268.40 262.60 267.80 0.2M
2023-03-07 263.00 263.80 261.60 263.80 0.1M
2023-03-06 260.00 263.00 259.80 262.40 0.1M
2023-03-03 259.80 260.60 257.20 260.20 0.1M
2023-03-02 256.40 261.40 256.40 260.00 0.1M
2023-03-01 257.00 259.00 254.40 257.40 0.1M
2023-02-28 261.60 263.20 257.40 257.80 0.1M
2023-02-27 260.00 263.40 258.00 261.60 0.1M
2023-02-24 263.60 264.60 258.20 260.00 0.2M
2023-02-22 254.00 263.40 254.00 261.60 0.2M
2023-02-21 251.80 256.00 250.80 255.60 0.2M
2023-02-20 250.20 252.00 248.60 251.60 0.1M
2023-02-17 249.20 251.20 246.60 248.80 0.2M
2023-02-16 244.80 251.00 244.80 250.60 0.2M
2023-02-15 243.20 248.00 243.20 245.20 0.2M
2023-02-14 245.00 245.00 239.60 245.00 0.2M
2023-02-13 246.00 250.20 239.20 243.20 0.4M
2023-02-10 234.20 240.00 234.20 240.00 0.2M
2023-02-09 232.80 233.80 232.00 233.20 0.0M
2023-02-08 231.20 233.80 231.00 233.20 0.0M
2023-02-07 232.80 234.00 231.20 231.80 0.0M
2023-02-06 232.60 232.80 231.80 232.60 0.0M
2023-02-03 232.20 232.80 230.80 231.60 0.0M
2023-02-02 232.00 232.40 229.80 230.60 0.1M
2023-02-01 230.00 232.00 229.60 232.00 0.1M
2023-01-31 226.60 229.60 226.60 229.60 0.1M
2023-01-30 228.80 229.80 226.00 226.00 0.2M
2023-01-27 228.60 228.60 227.60 228.60 0.0M
2023-01-26 229.00 229.00 226.40 226.80 0.0M
2023-01-25 227.40 228.40 226.80 228.20 0.0M
2023-01-24 225.00 227.20 225.00 227.00 0.0M
2023-01-23 224.40 226.00 224.40 225.80 0.0M
2023-01-20 224.00 225.00 222.80 224.60 0.0M
2023-01-19 225.20 226.00 223.80 223.80 0.0M
2023-01-18 222.80 225.60 222.80 225.00 0.0M
2023-01-17 222.60 223.80 222.20 222.80 0.0M
2023-01-16 223.20 223.60 222.00 222.20 0.0M
2023-01-13 224.20 224.20 220.00 222.40 0.1M
2023-01-12 226.00 226.00 223.20 224.20 0.0M
2023-01-11 225.20 228.20 225.20 226.20 0.1M
2023-01-10 225.40 228.40 224.20 224.80 0.1M
2023-01-06 224.40 224.60 222.60 223.80 0.0M
2023-01-05 225.20 225.20 222.00 223.20 0.0M
2023-01-04 221.40 225.60 220.40 224.60 0.1M