Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,242.50
-2.50 (-0.11%)
Oct 21, 2025, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,250.002,259.002,247.502,252.00-0.31%139,100
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
Sep 1, 20252,346.502,355.002,330.502,355.002,303.350.88%864,100
Aug 29, 20252,341.002,346.002,326.002,334.502,283.300.11%693,800
Aug 28, 20252,341.002,347.502,322.502,332.002,280.86-0.38%937,700
Aug 27, 20252,328.002,341.002,325.502,341.002,289.660.52%1,219,400
Aug 26, 20252,333.002,338.002,312.502,329.002,277.93-0.68%1,339,500
Aug 25, 20252,324.002,345.002,324.002,345.002,293.571.69%1,675,200
Aug 22, 20252,318.002,328.002,293.002,306.002,255.43-0.09%1,367,900
Aug 21, 20252,272.002,312.002,266.002,308.002,257.390.94%1,291,500
Aug 20, 20252,312.002,343.502,286.502,286.502,236.360.37%2,182,300
Aug 19, 20252,253.502,282.002,252.002,278.002,228.040.71%1,355,700
Aug 18, 20252,252.502,267.502,250.502,262.002,212.390.89%1,363,200
Aug 15, 20252,248.502,260.502,215.002,242.002,192.83-2.46%3,510,000
Aug 14, 20252,322.002,331.502,288.502,298.502,248.09-1.44%1,577,400
Aug 13, 20252,333.002,348.002,322.002,332.002,280.860.30%1,356,800
Aug 12, 20252,340.002,346.502,311.502,325.002,274.01-1.15%2,155,400
Aug 8, 20252,317.502,357.002,301.502,352.002,300.421.38%1,607,500
Aug 7, 20252,284.002,320.002,284.002,320.002,269.120.80%1,204,300