Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,352.00
-19.00 (-0.80%)
Dec 30, 2025, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,365.502,381.002,352.002,352.002,352.00-0.80%733,700
Dec 29, 20252,374.002,378.002,356.002,371.002,371.000.62%824,900
Dec 26, 20252,371.002,374.002,347.002,356.502,356.50-0.11%649,000
Dec 25, 20252,380.002,380.002,347.502,359.002,359.00-0.44%632,600
Dec 24, 20252,386.002,391.502,358.502,369.502,369.50-0.36%540,400
Dec 23, 20252,354.502,390.002,351.002,378.002,378.001.00%677,800
Dec 22, 20252,345.002,361.502,331.502,354.502,354.501.03%734,700
Dec 19, 20252,316.002,338.502,315.002,330.502,330.500.63%961,000
Dec 18, 20252,317.002,327.502,303.002,316.002,316.00-0.02%621,300
Dec 17, 20252,312.002,327.002,293.002,316.502,316.500.19%692,700
Dec 16, 20252,352.502,353.002,311.002,312.002,312.00-1.72%734,700
Dec 15, 20252,350.002,355.502,332.502,352.502,352.500.09%789,600
Dec 12, 20252,339.002,356.002,321.002,350.502,350.501.31%1,123,200
Dec 11, 20252,358.002,365.502,320.002,320.002,320.00-0.83%625,100
Dec 10, 20252,327.002,351.002,321.502,339.502,339.500.78%838,900
Dec 9, 20252,309.002,321.502,295.002,321.502,321.500.65%620,400
Dec 8, 20252,313.002,318.502,292.002,306.502,306.500.68%841,800
Dec 5, 20252,296.502,305.002,278.502,291.002,291.00-0.97%902,100
Dec 4, 20252,295.002,317.002,290.002,313.502,313.500.61%914,500
Dec 3, 20252,320.002,334.502,295.002,299.502,299.50-1.67%1,052,600
Dec 2, 20252,328.002,344.002,325.502,338.502,338.500.58%960,700
Dec 1, 20252,350.002,352.502,325.002,325.002,325.00-1.25%953,700
Nov 28, 20252,330.002,364.002,324.002,354.502,354.501.31%1,281,800
Nov 27, 20252,305.002,325.002,303.002,324.002,324.000.93%1,056,600
Nov 26, 20252,267.002,302.502,260.502,302.502,302.502.13%1,281,600
Nov 25, 20252,260.002,269.002,248.002,254.502,254.500.24%897,700
Nov 21, 20252,204.002,251.502,204.002,249.002,249.000.83%1,023,600
Nov 20, 20252,229.002,247.002,221.002,230.502,230.501.20%1,240,600
Nov 19, 20252,231.002,241.002,204.002,204.002,204.00-0.85%1,275,800
Nov 18, 20252,251.502,268.502,223.002,223.002,223.00-2.16%1,235,900
Nov 17, 20252,282.502,289.002,258.502,272.002,272.00-0.46%947,000
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