Tosoh Corporation (TYO:4042)
Japan · Delayed Price · Currency is JPY 2,654.00
+6.50 (0.25%)
Sep 25, 2026, 9:05 AM JST
Tosoh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2,620.00 | 2,654.50 | 2,615.00 | 2,647.50 | 2,647.50 | 1.85% | 1,102,100 |
| Sep 18, 2026 | 2,654.50 | 2,665.00 | 2,599.50 | 2,599.50 | 2,599.50 | -1.68% | 1,460,600 |
| Sep 17, 2026 | 2,628.00 | 2,644.00 | 2,617.00 | 2,644.00 | 2,644.00 | 1.17% | 770,800 |
| Sep 16, 2026 | 2,586.50 | 2,621.00 | 2,586.50 | 2,613.50 | 2,613.50 | 2.05% | 810,100 |
| Sep 15, 2026 | 2,541.00 | 2,566.50 | 2,536.50 | 2,561.00 | 2,561.00 | 0.79% | 742,700 |
| Sep 14, 2026 | 2,565.00 | 2,567.00 | 2,541.00 | 2,541.00 | 2,541.00 | -0.97% | 700,500 |
| Sep 11, 2026 | 2,531.00 | 2,574.00 | 2,511.50 | 2,566.00 | 2,566.00 | -0.58% | 1,068,500 |
| Sep 10, 2026 | 2,574.50 | 2,585.00 | 2,563.50 | 2,581.00 | 2,581.00 | -0.50% | 817,800 |
| Sep 9, 2026 | 2,560.50 | 2,600.50 | 2,554.50 | 2,594.00 | 2,594.00 | 1.23% | 1,051,300 |
| Sep 8, 2026 | 2,629.50 | 2,633.00 | 2,562.50 | 2,562.50 | 2,562.50 | -2.92% | 1,053,600 |
| Sep 7, 2026 | 2,669.50 | 2,686.50 | 2,639.50 | 2,639.50 | 2,639.50 | -0.60% | 964,900 |
| Sep 4, 2026 | 2,680.00 | 2,687.50 | 2,632.50 | 2,655.50 | 2,655.50 | -1.37% | 1,008,900 |
| Sep 3, 2026 | 2,688.00 | 2,719.00 | 2,674.00 | 2,692.50 | 2,692.50 | 0.39% | 964,700 |
| Sep 2, 2026 | 2,690.00 | 2,719.00 | 2,670.50 | 2,682.00 | 2,682.00 | -1.61% | 1,064,500 |
| Sep 1, 2026 | 2,662.00 | 2,731.50 | 2,656.00 | 2,726.00 | 2,726.00 | 2.19% | 944,600 |
| Aug 31, 2026 | 2,630.00 | 2,678.50 | 2,622.00 | 2,667.50 | 2,667.50 | 0.38% | 967,900 |
| Aug 28, 2026 | 2,658.00 | 2,669.00 | 2,644.50 | 2,657.50 | 2,657.50 | -0.23% | 965,300 |
| Aug 27, 2026 | 2,680.00 | 2,690.00 | 2,661.00 | 2,663.50 | 2,663.50 | 0.36% | 910,200 |
| Aug 26, 2026 | 2,663.00 | 2,679.00 | 2,645.50 | 2,654.00 | 2,654.00 | 0.72% | 932,600 |
| Aug 25, 2026 | 2,651.50 | 2,654.00 | 2,611.50 | 2,635.00 | 2,635.00 | -0.13% | 1,029,800 |
| Aug 24, 2026 | 2,643.00 | 2,658.00 | 2,629.00 | 2,638.50 | 2,638.50 | -0.66% | 742,900 |
| Aug 21, 2026 | 2,634.00 | 2,656.00 | 2,631.50 | 2,656.00 | 2,656.00 | -0.08% | 886,000 |
| Aug 20, 2026 | 2,649.50 | 2,663.50 | 2,619.00 | 2,658.00 | 2,658.00 | 2.39% | 1,130,700 |
| Aug 19, 2026 | 2,688.00 | 2,688.00 | 2,595.00 | 2,596.00 | 2,596.00 | -3.99% | 1,376,200 |
| Aug 18, 2026 | 2,723.00 | 2,737.00 | 2,704.00 | 2,704.00 | 2,704.00 | -1.06% | 689,700 |
| Aug 17, 2026 | 2,751.00 | 2,759.50 | 2,725.50 | 2,733.00 | 2,733.00 | -0.62% | 755,300 |
| Aug 14, 2026 | 2,762.00 | 2,790.00 | 2,740.50 | 2,750.00 | 2,750.00 | -0.20% | 1,057,700 |
| Aug 13, 2026 | 2,737.00 | 2,782.50 | 2,735.50 | 2,755.50 | 2,755.50 | 0.69% | 934,200 |
| Aug 12, 2026 | 2,760.00 | 2,777.50 | 2,725.00 | 2,736.50 | 2,736.50 | -0.15% | 1,247,400 |
| Aug 10, 2026 | 2,739.50 | 2,768.50 | 2,718.50 | 2,740.50 | 2,740.50 | 0.68% | 1,155,700 |
| Aug 7, 2026 | 2,720.00 | 2,737.00 | 2,695.00 | 2,722.00 | 2,722.00 | 0.42% | 1,078,800 |
| Aug 6, 2026 | 2,670.00 | 2,710.50 | 2,651.50 | 2,710.50 | 2,710.50 | 2.21% | 1,464,300 |
| Aug 5, 2026 | 2,663.00 | 2,686.00 | 2,633.50 | 2,652.00 | 2,652.00 | -0.08% | 2,380,400 |
| Aug 4, 2026 | 2,707.50 | 2,780.00 | 2,548.00 | 2,654.00 | 2,654.00 | -1.85% | 4,268,700 |
| Aug 3, 2026 | 2,700.00 | 2,719.00 | 2,636.00 | 2,704.00 | 2,704.00 | -0.24% | 1,635,400 |
| Jul 31, 2026 | 2,685.00 | 2,735.50 | 2,631.50 | 2,710.50 | 2,710.50 | 1.10% | 1,883,500 |
| Jul 30, 2026 | 2,686.00 | 2,716.50 | 2,668.50 | 2,681.00 | 2,681.00 | -1.20% | 1,025,000 |
| Jul 29, 2026 | 2,768.00 | 2,768.00 | 2,681.50 | 2,713.50 | 2,713.50 | -1.15% | 1,488,300 |
| Jul 28, 2026 | 2,820.00 | 2,835.00 | 2,732.00 | 2,745.00 | 2,745.00 | -3.48% | 1,346,000 |
| Jul 27, 2026 | 2,850.00 | 2,868.50 | 2,827.50 | 2,844.00 | 2,844.00 | 0.99% | 1,358,000 |
| Jul 24, 2026 | 2,810.00 | 2,836.00 | 2,800.00 | 2,816.00 | 2,816.00 | -0.95% | 1,014,700 |
| Jul 23, 2026 | 2,812.50 | 2,855.50 | 2,812.50 | 2,843.00 | 2,843.00 | 1.14% | 1,274,800 |
| Jul 22, 2026 | 2,790.00 | 2,861.50 | 2,775.00 | 2,811.00 | 2,811.00 | 1.61% | 1,340,100 |
| Jul 21, 2026 | 2,720.00 | 2,790.50 | 2,710.00 | 2,766.50 | 2,766.50 | 1.86% | 1,474,500 |
| Jul 17, 2026 | 2,756.00 | 2,775.50 | 2,666.00 | 2,716.00 | 2,716.00 | -1.75% | 1,486,000 |
| Jul 16, 2026 | 2,750.00 | 2,788.00 | 2,750.00 | 2,764.50 | 2,764.50 | -0.88% | 1,067,600 |
| Jul 15, 2026 | 2,780.00 | 2,804.50 | 2,763.00 | 2,789.00 | 2,789.00 | 1.05% | 1,121,300 |
| Jul 14, 2026 | 2,717.50 | 2,772.00 | 2,695.00 | 2,760.00 | 2,760.00 | 2.58% | 1,405,900 |
| Jul 13, 2026 | 2,720.00 | 2,748.50 | 2,677.00 | 2,690.50 | 2,690.50 | -0.54% | 1,183,500 |
| Jul 10, 2026 | 2,757.50 | 2,760.00 | 2,698.00 | 2,705.00 | 2,705.00 | -0.13% | 1,197,000 |