Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,329.00
-16.00 (-0.68%)
Aug 26, 2025, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252,333.002,338.002,312.502,329.002,329.00-0.68%1,339,500
Aug 25, 20252,324.002,345.002,324.002,345.002,345.001.69%1,675,200
Aug 22, 20252,318.002,328.002,293.002,306.002,306.00-0.09%1,367,900
Aug 21, 20252,272.002,312.002,266.002,308.002,308.000.94%1,291,500
Aug 20, 20252,312.002,343.502,286.502,286.502,286.500.37%2,182,300
Aug 19, 20252,253.502,282.002,252.002,278.002,278.000.71%1,355,700
Aug 18, 20252,252.502,267.502,250.502,262.002,262.000.89%1,363,200
Aug 15, 20252,248.502,260.502,215.002,242.002,242.00-2.46%3,510,000
Aug 14, 20252,322.002,331.502,288.502,298.502,298.50-1.44%1,577,400
Aug 13, 20252,333.002,348.002,322.002,332.002,332.000.30%1,356,800
Aug 12, 20252,340.002,346.502,311.502,325.002,325.00-1.15%2,155,400
Aug 8, 20252,317.502,357.002,301.502,352.002,352.001.38%1,607,500
Aug 7, 20252,284.002,320.002,284.002,320.002,320.000.80%1,204,300
Aug 6, 20252,306.502,329.502,297.502,301.502,301.50-0.48%1,476,100
Aug 5, 20252,286.502,379.002,270.502,312.502,312.501.54%2,402,200
Aug 4, 20252,250.002,277.502,245.002,277.502,277.50-0.33%855,600
Aug 1, 20252,280.502,304.502,264.502,285.002,285.000.20%1,243,000
Jul 31, 20252,273.502,290.002,261.502,280.502,280.500.31%995,100
Jul 30, 20252,250.002,278.002,246.002,273.502,273.500.24%894,300
Jul 29, 20252,262.002,281.002,259.002,268.002,268.00-0.55%866,800
Jul 28, 20252,268.002,287.502,259.002,280.502,280.500.53%964,700
Jul 25, 20252,293.002,299.002,262.502,268.502,268.50-1.09%1,629,200
Jul 24, 20252,281.002,296.502,275.002,293.502,293.500.77%1,185,900
Jul 23, 20252,230.502,297.002,229.002,276.002,276.003.41%1,911,900
Jul 22, 20252,185.002,206.002,185.002,201.002,201.000.41%525,300
Jul 18, 20252,206.002,206.002,188.502,192.002,192.00-0.48%818,400
Jul 17, 20252,185.002,202.502,182.002,202.502,202.500.36%566,700
Jul 16, 20252,215.002,217.502,192.002,194.502,194.50-1.19%744,500
Jul 15, 20252,240.002,253.002,216.002,221.002,221.00-0.27%784,000
Jul 14, 20252,220.002,229.502,207.002,227.002,227.000.29%678,700
Jul 11, 20252,233.502,244.002,219.002,220.502,220.500.07%950,800
Jul 10, 20252,210.002,219.002,201.002,219.002,219.000.27%922,700
Jul 9, 20252,200.002,228.002,199.502,213.002,213.001.24%1,087,400
Jul 8, 20252,161.002,188.002,159.002,186.002,186.001.79%1,419,900
Jul 7, 20252,168.002,177.502,147.502,147.502,147.50-0.95%735,500
Jul 4, 20252,165.002,171.002,154.502,168.002,168.000.18%736,800
Jul 3, 20252,142.502,164.002,138.002,164.002,164.001.36%981,100
Jul 2, 20252,109.002,145.002,109.002,135.002,135.000.90%1,016,200
Jul 1, 20252,118.002,125.002,109.002,116.002,116.000.28%967,900
Jun 30, 20252,116.002,122.502,097.502,110.002,110.000.48%1,384,900
Jun 27, 20252,100.002,104.502,074.002,100.002,100.00-2,252,200
Jun 26, 20252,068.502,100.002,051.502,100.002,100.001.11%1,234,500
Jun 25, 20252,077.002,083.502,062.002,077.002,077.000.27%991,500
Jun 24, 20252,077.002,084.502,062.502,071.502,071.50-0.05%763,000
Jun 23, 20252,087.502,088.002,069.502,072.502,072.50-1.24%790,100
Jun 20, 20252,105.002,116.502,095.502,098.502,098.50-0.31%817,600
Jun 19, 20252,108.002,131.002,091.002,105.002,105.000.96%930,300
Jun 18, 20252,077.502,090.002,076.002,085.002,085.000.36%705,000
Jun 17, 20252,067.502,079.502,064.002,077.502,077.500.65%623,900
Jun 16, 20252,062.002,074.502,052.002,064.002,064.000.19%780,100