Tosoh Corporation (TYO:4042)
Japan · Delayed Price · Currency is JPY 2,750.00
-5.50 (-0.20%)
Aug 14, 2026, 3:30 PM JST
Tosoh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 2,718.00 | 2,734.00 | 2,684.00 | 2,708.50 | 2,708.50 | -0.35% | 1,323,700 |
| Jul 8, 2026 | 2,730.00 | 2,756.50 | 2,709.50 | 2,718.00 | 2,718.00 | -1.24% | 1,407,500 |
| Jul 7, 2026 | 2,815.00 | 2,823.00 | 2,728.50 | 2,752.00 | 2,752.00 | -2.46% | 1,677,300 |
| Jul 6, 2026 | 2,868.00 | 2,868.50 | 2,802.50 | 2,821.50 | 2,821.50 | -0.18% | 965,500 |
| Jul 3, 2026 | 2,858.00 | 2,863.50 | 2,805.50 | 2,826.50 | 2,826.50 | -0.41% | 1,258,100 |
| Jul 2, 2026 | 2,836.00 | 2,883.00 | 2,821.00 | 2,838.00 | 2,838.00 | -0.12% | 1,212,700 |
| Jul 1, 2026 | 2,933.00 | 2,939.50 | 2,816.50 | 2,841.50 | 2,841.50 | -2.92% | 1,727,300 |
| Jun 30, 2026 | 2,939.50 | 2,955.50 | 2,894.50 | 2,927.00 | 2,927.00 | 0.57% | 1,817,500 |
| Jun 29, 2026 | 2,924.50 | 2,945.50 | 2,878.50 | 2,910.50 | 2,910.50 | -0.68% | 1,067,100 |
| Jun 26, 2026 | 2,960.00 | 2,977.50 | 2,905.50 | 2,930.50 | 2,930.50 | -0.75% | 860,300 |
| Jun 25, 2026 | 2,926.00 | 2,978.00 | 2,907.50 | 2,952.50 | 2,952.50 | 2.87% | 1,166,700 |
| Jun 24, 2026 | 2,860.00 | 2,893.00 | 2,837.50 | 2,870.00 | 2,870.00 | -0.24% | 1,002,700 |
| Jun 23, 2026 | 2,955.00 | 2,960.00 | 2,877.00 | 2,877.00 | 2,877.00 | -3.08% | 1,386,200 |
| Jun 22, 2026 | 2,955.00 | 2,986.00 | 2,949.50 | 2,968.50 | 2,968.50 | -0.07% | 1,037,800 |
| Jun 19, 2026 | 2,995.00 | 3,032.00 | 2,963.00 | 2,970.50 | 2,970.50 | -1.21% | 1,299,300 |
| Jun 18, 2026 | 2,995.00 | 3,033.00 | 2,992.50 | 3,007.00 | 3,007.00 | -0.40% | 1,555,500 |
| Jun 17, 2026 | 2,999.00 | 3,033.00 | 2,970.00 | 3,019.00 | 3,019.00 | -0.89% | 1,645,800 |
| Jun 16, 2026 | 3,045.00 | 3,086.00 | 3,004.00 | 3,046.00 | 3,046.00 | 0.30% | 1,845,100 |
| Jun 15, 2026 | 2,950.00 | 3,056.00 | 2,941.50 | 3,037.00 | 3,037.00 | 6.13% | 2,169,600 |
| Jun 12, 2026 | 2,826.00 | 2,901.00 | 2,790.00 | 2,861.50 | 2,861.50 | 3.38% | 1,739,800 |
| Jun 11, 2026 | 2,722.50 | 2,768.00 | 2,695.00 | 2,768.00 | 2,768.00 | -0.11% | 1,035,600 |
| Jun 10, 2026 | 2,784.00 | 2,814.50 | 2,744.50 | 2,771.00 | 2,771.00 | -0.41% | 1,611,200 |
| Jun 9, 2026 | 2,800.00 | 2,804.50 | 2,726.00 | 2,782.50 | 2,782.50 | 2.02% | 1,979,500 |
| Jun 8, 2026 | 2,723.50 | 2,781.50 | 2,697.00 | 2,727.50 | 2,727.50 | -1.66% | 1,826,400 |
| Jun 5, 2026 | 2,850.00 | 2,857.00 | 2,760.50 | 2,773.50 | 2,773.50 | -3.19% | 2,001,900 |
| Jun 4, 2026 | 2,848.50 | 2,889.00 | 2,820.50 | 2,865.00 | 2,865.00 | 0.63% | 1,714,600 |