Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,323.00
-2.50 (-0.11%)
Sep 19, 2025, 11:30 AM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,330.002,332.002,312.002,325.502,325.50-0.24%1,081,400
Sep 17, 20252,350.502,355.002,327.002,331.002,331.00-1.12%743,500
Sep 16, 20252,343.002,364.502,337.502,357.502,357.500.02%742,300
Sep 12, 20252,377.502,386.502,356.502,357.002,357.000.34%990,700
Sep 11, 20252,355.502,359.502,338.502,349.002,349.00-0.49%920,700
Sep 10, 20252,366.002,375.002,352.002,360.502,360.50-0.55%910,500
Sep 9, 20252,384.002,398.002,360.502,373.502,373.50-0.02%1,033,500
Sep 8, 20252,357.502,378.002,345.502,374.002,374.000.96%1,155,600
Sep 5, 20252,330.002,357.502,322.002,351.502,351.500.79%1,398,800
Sep 4, 20252,345.002,354.002,330.502,333.002,333.00-0.70%967,900
Sep 3, 20252,365.502,372.502,349.502,349.502,349.50-0.68%1,045,200
Sep 2, 20252,355.002,380.002,352.002,365.502,365.500.45%978,300
Sep 1, 20252,346.502,355.002,330.502,355.002,355.000.88%864,100
Aug 29, 20252,341.002,346.002,326.002,334.502,334.500.11%693,800
Aug 28, 20252,341.002,347.502,322.502,332.002,332.00-0.38%937,700
Aug 27, 20252,328.002,341.002,325.502,341.002,341.000.52%1,219,400
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