Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,471.00
+58.50 (2.42%)
Mar 5, 2026, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,537.002,557.002,471.002,471.002,471.002.42%1,824,700
Mar 4, 20262,500.002,548.502,390.502,412.502,412.50-8.10%3,371,900
Mar 3, 20262,690.002,716.002,608.502,625.002,625.00-3.44%1,089,900
Mar 2, 20262,659.002,718.502,629.002,718.502,718.50-0.40%1,078,500
Feb 27, 20262,693.002,729.502,689.002,729.502,729.501.43%1,135,900
Feb 26, 20262,688.002,716.502,684.002,691.002,691.000.81%806,200
Feb 25, 20262,674.002,692.002,644.002,669.502,669.50-0.09%857,000
Feb 24, 20262,648.502,672.002,630.502,672.002,672.001.21%929,600
Feb 20, 20262,650.002,656.502,622.002,640.002,640.00-1.27%853,600
Feb 19, 20262,655.002,678.502,644.002,674.002,674.000.73%703,100
Feb 18, 20262,620.002,663.002,620.002,654.502,654.501.37%640,500
Feb 17, 20262,605.002,631.502,600.502,618.502,618.500.52%603,400
Feb 16, 20262,660.002,667.502,605.002,605.002,605.00-0.99%908,100
Feb 13, 20262,652.002,655.502,618.502,631.002,631.00-0.74%1,560,400
Feb 12, 20262,648.002,687.002,639.502,650.502,650.501.03%1,149,000
Feb 10, 20262,620.502,644.002,610.502,623.502,623.501.41%1,546,800
Feb 9, 20262,676.002,676.502,587.002,587.002,587.00-0.52%1,924,700
Feb 6, 20262,534.502,629.002,516.002,600.502,600.501.76%2,213,300
Feb 5, 20262,778.002,789.002,541.502,555.502,555.50-6.75%4,798,500
Feb 4, 20262,652.502,741.002,647.002,740.502,740.504.64%2,177,200
Feb 3, 20262,562.502,627.502,550.502,619.002,619.003.33%1,608,800
Feb 2, 20262,533.002,567.002,525.502,534.502,534.500.54%1,439,000
Jan 30, 20262,522.502,530.002,501.502,521.002,521.00-0.06%992,000
Jan 29, 20262,500.002,526.002,484.002,522.502,522.501.16%882,700
Jan 28, 20262,530.502,536.002,493.502,493.502,493.50-1.68%1,162,500
Jan 27, 20262,511.002,536.002,496.502,536.002,536.000.34%960,100
Jan 26, 20262,527.502,538.002,506.002,527.502,527.50-1.54%1,161,200
Jan 23, 20262,565.002,572.502,545.502,567.002,567.000.27%855,400
Jan 22, 20262,530.002,572.002,529.502,560.002,560.001.73%813,700
Jan 21, 20262,490.002,516.502,487.002,516.502,516.50-0.67%770,300
Jan 20, 20262,563.002,565.002,520.502,533.502,533.50-1.38%1,006,800
Jan 19, 20262,542.002,569.502,516.002,569.002,569.000.86%903,600
Jan 16, 20262,510.002,560.002,509.502,547.002,547.000.75%811,100
Jan 15, 20262,492.002,539.502,491.002,528.002,528.000.58%1,018,900
Jan 14, 20262,472.002,515.002,472.002,513.502,513.501.82%1,076,300
Jan 13, 20262,460.002,469.002,441.002,468.502,468.502.32%1,194,900
Jan 9, 20262,434.502,435.002,401.002,412.502,412.500.73%924,400
Jan 8, 20262,431.002,439.002,395.002,395.002,395.00-2.66%1,231,000
Jan 7, 20262,417.502,461.502,403.002,460.502,460.501.88%1,458,900
Jan 6, 20262,387.502,425.502,387.002,415.002,415.001.47%859,700
Jan 5, 20262,371.002,398.002,371.002,380.002,380.001.19%795,600
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