Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,443.50
+30.50 (1.26%)
May 1, 2026, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20262,299.502,346.002,278.502,313.502,313.50-0.15%1,373,200
Mar 30, 20262,262.502,319.502,255.502,317.002,317.00-3.05%1,580,200
Mar 27, 20262,363.002,425.002,353.502,390.002,340.000.95%1,614,300
Mar 26, 20262,380.002,380.002,343.502,367.502,317.970.23%803,900
Mar 25, 20262,378.002,385.002,349.502,362.002,312.591.85%902,600
Mar 24, 20262,320.002,331.502,292.502,319.002,270.491.91%1,447,200
Mar 23, 20262,268.502,284.002,216.502,275.502,227.90-2.46%2,153,400
Mar 19, 20262,380.002,385.502,327.002,333.002,284.19-3.99%1,918,300
Mar 18, 20262,390.002,430.002,388.002,430.002,379.162.02%948,400
Mar 17, 20262,400.002,414.502,370.002,382.002,332.170.32%750,300
Mar 16, 20262,381.502,402.502,345.502,374.502,324.82-1.45%1,034,300
Mar 13, 20262,404.002,444.502,401.002,409.502,359.09-0.78%1,086,000
Mar 12, 20262,467.002,468.502,409.002,428.502,377.69-1.82%1,015,400
Mar 11, 20262,512.002,520.002,470.002,473.502,421.75-0.20%1,152,800
Mar 10, 20262,465.502,486.002,437.002,478.502,426.652.61%1,349,300
Mar 9, 20262,399.002,417.502,360.502,415.502,364.97-3.57%2,030,300
Mar 6, 20262,435.002,505.002,430.002,505.002,452.591.38%1,117,800
Mar 5, 20262,537.002,557.002,471.002,471.002,419.312.42%1,824,700
Mar 4, 20262,500.002,548.502,390.502,412.502,362.03-8.10%3,371,900
Mar 3, 20262,690.002,716.002,608.502,625.002,570.08-3.44%1,089,900
Mar 2, 20262,659.002,718.502,629.002,718.502,661.63-0.40%1,078,500
Feb 27, 20262,693.002,729.502,689.002,729.502,672.401.43%1,135,900
Feb 26, 20262,688.002,716.502,684.002,691.002,634.700.81%806,200
Feb 25, 20262,674.002,692.002,644.002,669.502,613.65-0.09%857,000
Feb 24, 20262,648.502,672.002,630.502,672.002,616.101.21%929,600
Feb 20, 20262,650.002,656.502,622.002,640.002,584.77-1.27%853,600
Feb 19, 20262,655.002,678.502,644.002,674.002,618.060.73%703,100
Feb 18, 20262,620.002,663.002,620.002,654.502,598.971.37%640,500