Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
3,037.00
+175.50 (6.13%)
Jun 15, 2026, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,950.003,056.002,941.503,037.003,037.006.13%2,169,600
Jun 12, 20262,826.002,901.002,790.002,861.502,861.503.38%1,739,800
Jun 11, 20262,722.502,768.002,695.002,768.002,768.00-0.11%1,035,600
Jun 10, 20262,784.002,814.502,744.502,771.002,771.00-0.41%1,611,200
Jun 9, 20262,800.002,804.502,726.002,782.502,782.502.02%1,979,500
Jun 8, 20262,723.502,781.502,697.002,727.502,727.50-1.66%1,826,400
Jun 5, 20262,850.002,857.002,760.502,773.502,773.50-3.19%2,001,900
Jun 4, 20262,848.502,889.002,820.502,865.002,865.000.63%1,714,600
Jun 3, 20262,829.002,874.502,800.002,847.002,847.001.88%1,808,600
Jun 2, 20262,698.002,794.502,693.502,794.502,794.505.65%2,610,300
Jun 1, 20262,720.002,724.002,634.002,645.002,645.00-3.82%1,784,300
May 29, 20262,704.002,767.002,694.502,750.002,750.001.87%1,940,500
May 28, 20262,704.502,726.502,661.502,699.502,699.500.17%1,405,800
May 27, 20262,700.002,730.002,678.002,695.002,695.001.18%1,713,500
May 26, 20262,620.002,682.502,610.502,663.502,663.501.02%1,708,100
May 25, 20262,630.002,640.002,596.002,636.502,636.501.36%1,255,100
May 22, 20262,611.502,627.502,593.002,601.002,601.00-0.74%1,194,600
May 21, 20262,586.002,639.002,578.502,620.502,620.503.09%1,096,200
May 20, 20262,596.002,596.502,526.002,542.002,542.00-2.57%1,365,800
May 19, 20262,616.002,619.502,572.002,609.002,609.001.12%1,434,400
May 18, 20262,622.002,629.002,569.502,580.002,580.00-1.79%1,396,400
May 15, 20262,630.002,678.002,593.502,627.002,627.000.34%1,876,900
May 14, 20262,668.502,698.002,534.002,618.002,618.00-5.44%3,381,000
May 13, 20262,692.002,768.502,656.502,768.502,768.503.30%2,230,700
May 12, 20262,652.002,715.002,644.002,680.002,680.001.19%1,604,400
May 11, 20262,605.002,678.002,586.502,648.502,648.500.51%2,089,900
May 8, 20262,700.002,700.002,585.002,635.002,635.00-2.88%3,697,200
May 7, 20262,843.502,843.502,691.002,713.002,713.0011.03%8,462,400
May 1, 20262,385.002,450.002,385.002,443.502,443.501.26%1,010,600
Apr 30, 20262,389.502,413.002,371.502,413.002,413.00-0.08%1,100,800
Apr 28, 20262,407.002,419.002,392.002,415.002,415.001.05%712,500
Apr 27, 20262,360.002,399.002,354.502,390.002,390.001.10%761,900
Apr 24, 20262,399.002,406.502,361.502,364.002,364.00-0.21%785,300
Apr 23, 20262,385.002,392.502,356.502,369.002,369.00-1.23%1,312,500
Apr 22, 20262,431.002,434.502,390.002,398.502,398.50-1.50%932,900
Apr 21, 20262,440.002,489.002,427.002,435.002,435.00-0.08%1,804,600
Apr 20, 20262,424.002,438.502,413.002,437.002,437.001.12%1,175,800
Apr 17, 20262,416.502,425.002,406.502,410.002,410.00-0.54%892,400
Apr 16, 20262,391.002,434.002,391.002,423.002,423.001.51%864,500
Apr 15, 20262,389.002,422.002,386.002,387.002,387.000.23%806,000
Apr 14, 20262,395.002,400.002,372.002,381.502,381.500.15%722,100
Apr 13, 20262,366.502,391.002,356.002,378.002,378.000.38%765,200
Apr 10, 20262,390.002,405.002,360.502,369.002,369.00-0.88%982,900
Apr 9, 20262,444.502,444.502,390.002,390.002,390.00-1.44%1,160,800
Apr 8, 20262,449.502,450.002,400.502,425.002,425.002.60%1,370,200
Apr 7, 20262,358.502,373.502,347.002,363.502,363.500.38%699,000
Apr 6, 20262,340.002,373.002,336.502,354.502,354.500.68%618,900
Apr 3, 20262,335.002,346.502,327.002,338.502,338.500.56%634,700
Apr 2, 20262,390.002,397.502,314.002,325.502,325.50-2.74%921,200
Apr 1, 20262,368.502,391.002,347.002,391.002,391.003.35%1,132,300