Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,282.50
-6.50 (-0.28%)
Nov 14, 2025, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,301.502,305.002,282.502,282.502,282.50-0.28%1,480,600
Nov 13, 20252,299.002,304.002,284.502,289.002,289.00-0.20%808,700
Nov 12, 20252,275.002,294.002,273.002,293.502,293.501.15%1,207,500
Nov 11, 20252,281.002,287.502,260.002,267.502,267.50-0.90%1,194,700
Nov 10, 20252,259.502,289.502,257.502,288.002,288.001.85%1,180,000
Nov 7, 20252,219.002,248.002,217.002,246.502,246.500.36%1,050,300
Nov 6, 20252,200.002,252.002,200.002,238.502,238.502.07%1,775,700
Nov 5, 20252,213.502,227.502,139.502,193.002,193.00-1.79%2,407,700
Nov 4, 20252,209.002,244.502,183.502,233.002,233.001.50%2,495,600
Oct 31, 20252,205.002,209.002,177.002,200.002,200.00-0.23%1,458,000
Oct 30, 20252,190.002,211.502,178.502,205.002,205.000.68%3,744,600
Oct 29, 20252,220.002,227.502,188.002,190.002,190.00-1.13%2,033,900
Oct 28, 20252,298.002,305.502,215.002,215.002,215.00-5.50%2,654,700
Oct 27, 20252,300.002,368.002,298.002,344.002,344.002.07%2,834,000
Oct 24, 20252,279.002,297.502,274.002,296.502,296.500.81%951,900
Oct 23, 20252,260.002,278.002,245.002,278.002,278.001.00%1,122,200
Oct 22, 20252,242.502,256.502,239.502,255.502,255.500.58%1,071,600
Oct 21, 20252,250.002,259.002,238.502,242.502,242.50-0.11%923,400
Oct 20, 20252,250.002,251.502,231.002,245.002,245.001.06%1,105,600
Oct 17, 20252,217.002,233.002,216.002,221.502,221.50-0.38%948,300
Oct 16, 20252,226.002,239.002,216.502,230.002,230.000.56%1,521,300
Oct 15, 20252,201.002,217.502,188.502,217.502,217.501.53%1,230,700
Oct 14, 20252,168.502,213.002,161.002,184.002,184.00-0.52%1,769,700
Oct 10, 20252,234.002,239.502,188.502,195.502,195.50-2.20%1,561,600
Oct 9, 20252,220.502,250.002,220.002,245.002,245.001.10%1,401,400
Oct 8, 20252,241.002,249.502,220.502,220.502,220.50-0.91%1,206,200
Oct 7, 20252,218.002,248.502,214.502,241.002,241.001.45%1,189,900
Oct 6, 20252,221.502,229.502,201.002,209.002,209.001.56%1,474,300
Oct 3, 20252,168.002,189.002,165.002,175.002,175.000.30%1,314,500
Oct 2, 20252,161.002,185.502,154.002,168.502,168.50-0.23%1,422,400
Oct 1, 20252,188.002,195.002,167.002,173.502,173.50-0.73%1,466,300
Sep 30, 20252,210.002,220.002,174.002,189.502,189.50-1.37%1,582,700
Sep 29, 20252,235.002,236.002,211.002,220.002,220.00-2.61%1,542,100
Sep 26, 20252,273.002,294.502,265.502,279.502,229.500.29%1,647,600
Sep 25, 20252,284.002,286.002,270.002,273.002,223.14-0.02%1,559,900
Sep 24, 20252,301.002,302.502,252.502,273.502,223.63-2.40%1,641,900
Sep 22, 20252,297.002,341.002,296.002,329.502,278.401.44%1,042,400
Sep 19, 20252,324.502,332.002,290.502,296.502,246.13-1.25%1,929,700
Sep 18, 20252,330.002,332.002,312.002,325.502,274.49-0.24%1,081,400
Sep 17, 20252,350.502,355.002,327.002,331.002,279.87-1.12%1,081,400
Sep 16, 20252,343.002,364.502,337.502,357.502,305.790.02%743,500
Sep 12, 20252,377.502,386.502,356.502,357.002,305.300.34%990,700
Sep 11, 20252,355.502,359.502,338.502,349.002,297.48-0.49%990,700
Sep 10, 20252,366.002,375.002,352.002,360.502,308.72-0.55%910,500
Sep 9, 20252,384.002,398.002,360.502,373.502,321.44-0.02%1,033,500
Sep 8, 20252,357.502,378.002,345.502,374.002,321.930.96%1,155,600
Sep 5, 20252,330.002,357.502,322.002,351.502,299.920.79%1,398,800
Sep 4, 20252,345.002,354.002,330.502,333.002,281.83-0.70%967,900
Sep 3, 20252,365.502,372.502,349.502,349.502,297.96-0.68%1,045,200
Sep 2, 20252,355.002,380.002,352.002,365.502,313.620.45%978,300