Tosoh Corporation (TYO:4042)
Japan · Delayed Price · Currency is JPY 2,531.50
-18.00 (-0.71%)
Nov 4, 2026, 3:30 PM JST
Tosoh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,570.00 | 2,573.50 | 2,462.50 | 2,531.50 | 2,531.50 | -0.71% | 2,174,500 |
| Nov 2, 2026 | 2,537.50 | 2,557.50 | 2,521.00 | 2,549.50 | 2,549.50 | 0.47% | 975,000 |
| Oct 30, 2026 | 2,563.00 | 2,583.50 | 2,529.50 | 2,537.50 | 2,537.50 | -1.42% | 916,500 |
| Oct 29, 2026 | 2,599.00 | 2,599.00 | 2,550.50 | 2,574.00 | 2,574.00 | -0.85% | 3,418,900 |
| Oct 28, 2026 | 2,600.50 | 2,607.00 | 2,581.50 | 2,596.00 | 2,596.00 | 0.82% | 870,200 |
| Oct 27, 2026 | 2,589.00 | 2,598.00 | 2,570.00 | 2,575.00 | 2,575.00 | 0.51% | 1,179,000 |
| Oct 26, 2026 | 2,563.50 | 2,577.00 | 2,548.50 | 2,562.00 | 2,562.00 | 0.41% | 1,300,200 |
| Oct 23, 2026 | 2,580.00 | 2,580.00 | 2,496.50 | 2,551.50 | 2,551.50 | 0.65% | 1,504,800 |
| Oct 22, 2026 | 2,580.00 | 2,586.00 | 2,525.50 | 2,535.00 | 2,535.00 | -1.84% | 864,900 |
| Oct 21, 2026 | 2,600.00 | 2,602.50 | 2,569.50 | 2,582.50 | 2,582.50 | 0.66% | 892,100 |
| Oct 20, 2026 | 2,600.00 | 2,614.00 | 2,565.50 | 2,565.50 | 2,565.50 | -1.82% | 930,400 |
| Oct 19, 2026 | 2,615.50 | 2,619.50 | 2,584.50 | 2,613.00 | 2,613.00 | -0.13% | 740,300 |
| Oct 16, 2026 | 2,602.50 | 2,617.50 | 2,589.50 | 2,616.50 | 2,616.50 | 1.65% | 739,900 |
| Oct 15, 2026 | 2,608.50 | 2,620.00 | 2,540.50 | 2,574.00 | 2,574.00 | -2.39% | 1,705,500 |
| Oct 14, 2026 | 2,624.50 | 2,666.00 | 2,612.00 | 2,637.00 | 2,637.00 | 1.25% | 1,230,400 |
| Oct 13, 2026 | 2,590.00 | 2,604.50 | 2,576.50 | 2,604.50 | 2,604.50 | 0.12% | 924,000 |
| Oct 9, 2026 | 2,596.00 | 2,606.50 | 2,579.00 | 2,601.50 | 2,601.50 | 0.66% | 1,461,200 |
| Oct 8, 2026 | 2,610.00 | 2,628.50 | 2,584.50 | 2,584.50 | 2,584.50 | -1.88% | 1,500,300 |
| Oct 7, 2026 | 2,641.50 | 2,651.00 | 2,622.00 | 2,634.00 | 2,634.00 | -0.40% | 1,692,400 |
| Oct 6, 2026 | 2,630.00 | 2,644.50 | 2,593.00 | 2,644.50 | 2,644.50 | 0.99% | 1,106,300 |
| Oct 5, 2026 | 2,600.00 | 2,632.50 | 2,600.00 | 2,618.50 | 2,618.50 | 0.60% | 1,440,000 |
| Oct 2, 2026 | 2,603.50 | 2,631.00 | 2,588.00 | 2,603.00 | 2,603.00 | -1.59% | 1,221,500 |
| Oct 1, 2026 | 2,628.00 | 2,645.00 | 2,610.00 | 2,645.00 | 2,645.00 | 0.57% | 1,230,400 |
| Sep 30, 2026 | 2,612.00 | 2,636.00 | 2,607.50 | 2,630.00 | 2,630.00 | 1.27% | 1,200,500 |
| Sep 29, 2026 | 2,598.00 | 2,624.50 | 2,579.50 | 2,597.00 | 2,597.00 | 0.04% | 1,233,500 |
| Sep 28, 2026 | 2,675.00 | 2,680.50 | 2,646.00 | 2,646.00 | 2,596.00 | -0.40% | 1,707,100 |
| Sep 25, 2026 | 2,654.00 | 2,672.00 | 2,644.00 | 2,656.50 | 2,606.30 | 0.34% | 1,235,600 |
| Sep 24, 2026 | 2,620.00 | 2,654.50 | 2,615.00 | 2,647.50 | 2,597.47 | 1.85% | 1,102,100 |
| Sep 18, 2026 | 2,654.50 | 2,665.00 | 2,599.50 | 2,599.50 | 2,550.38 | -1.68% | 1,460,600 |
| Sep 17, 2026 | 2,628.00 | 2,644.00 | 2,617.00 | 2,644.00 | 2,594.04 | 1.17% | 770,800 |
| Sep 16, 2026 | 2,586.50 | 2,621.00 | 2,586.50 | 2,613.50 | 2,564.11 | 2.05% | 810,100 |
| Sep 15, 2026 | 2,541.00 | 2,566.50 | 2,536.50 | 2,561.00 | 2,512.61 | 0.79% | 742,700 |
| Sep 14, 2026 | 2,565.00 | 2,567.00 | 2,541.00 | 2,541.00 | 2,492.98 | -0.97% | 700,500 |
| Sep 11, 2026 | 2,531.00 | 2,574.00 | 2,511.50 | 2,566.00 | 2,517.51 | -0.58% | 1,068,500 |
| Sep 10, 2026 | 2,574.50 | 2,585.00 | 2,563.50 | 2,581.00 | 2,532.23 | -0.50% | 817,800 |
| Sep 9, 2026 | 2,560.50 | 2,600.50 | 2,554.50 | 2,594.00 | 2,544.98 | 1.23% | 1,051,300 |
| Sep 8, 2026 | 2,629.50 | 2,633.00 | 2,562.50 | 2,562.50 | 2,514.08 | -2.92% | 1,053,600 |
| Sep 7, 2026 | 2,669.50 | 2,686.50 | 2,639.50 | 2,639.50 | 2,589.62 | -0.60% | 964,900 |
| Sep 4, 2026 | 2,680.00 | 2,687.50 | 2,632.50 | 2,655.50 | 2,605.32 | -1.37% | 1,008,900 |
| Sep 3, 2026 | 2,688.00 | 2,719.00 | 2,674.00 | 2,692.50 | 2,641.62 | 0.39% | 964,700 |
| Sep 2, 2026 | 2,690.00 | 2,719.00 | 2,670.50 | 2,682.00 | 2,631.32 | -1.61% | 1,064,500 |
| Sep 1, 2026 | 2,662.00 | 2,731.50 | 2,656.00 | 2,726.00 | 2,674.49 | 2.19% | 944,600 |
| Aug 31, 2026 | 2,630.00 | 2,678.50 | 2,622.00 | 2,667.50 | 2,617.09 | 0.38% | 967,900 |
| Aug 28, 2026 | 2,658.00 | 2,669.00 | 2,644.50 | 2,657.50 | 2,607.28 | -0.23% | 965,300 |
| Aug 27, 2026 | 2,680.00 | 2,690.00 | 2,661.00 | 2,663.50 | 2,613.17 | 0.36% | 910,200 |
| Aug 26, 2026 | 2,663.00 | 2,679.00 | 2,645.50 | 2,654.00 | 2,603.85 | 0.72% | 932,600 |
| Aug 25, 2026 | 2,651.50 | 2,654.00 | 2,611.50 | 2,635.00 | 2,585.21 | -0.13% | 1,029,800 |
| Aug 24, 2026 | 2,643.00 | 2,658.00 | 2,629.00 | 2,638.50 | 2,588.64 | -0.66% | 742,900 |
| Aug 21, 2026 | 2,634.00 | 2,656.00 | 2,631.50 | 2,656.00 | 2,605.81 | -0.08% | 886,000 |
| Aug 20, 2026 | 2,649.50 | 2,663.50 | 2,619.00 | 2,658.00 | 2,607.77 | 2.39% | 1,130,700 |