Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,285.00
+4.50 (0.20%)
Aug 1, 2025, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 13, 20252,077.502,082.002,048.502,060.002,060.00-1.01%943,300
Jun 12, 20252,090.002,095.002,075.002,081.002,081.00-0.57%571,100
Jun 11, 20252,074.002,097.002,072.002,093.002,093.001.60%997,100
Jun 10, 20252,072.002,075.002,053.502,060.002,060.00-0.51%1,055,900
Jun 9, 20252,079.002,080.502,067.002,070.502,070.50-0.62%877,700
Jun 6, 20252,087.002,098.502,074.502,083.502,083.500.05%671,600
Jun 5, 20252,080.002,087.002,072.502,082.502,082.50-0.55%887,300
Jun 4, 20252,103.002,109.502,090.502,094.002,094.00-0.40%893,300
Jun 3, 20252,101.502,110.502,090.502,102.502,102.50-0.31%823,600
Jun 2, 20252,112.502,118.502,097.002,109.002,109.00-1.38%743,700
May 30, 20252,111.002,142.502,108.002,138.502,138.500.23%722,600
May 29, 20252,116.502,140.002,113.002,133.502,133.501.11%748,300
May 28, 20252,129.002,131.502,106.502,110.002,110.00-0.50%962,200
May 27, 20252,115.002,126.002,103.002,120.502,120.500.59%1,021,300
May 26, 20252,131.002,142.002,100.002,108.002,108.000.05%1,132,500
May 23, 20252,036.502,124.502,035.002,107.002,107.003.49%2,453,200