Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,574.00
-63.00 (-2.39%)
Oct 15, 2026, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,608.502,620.002,540.502,574.002,574.00-2.39%1,705,500
Oct 14, 20262,624.502,666.002,612.002,637.002,637.001.25%1,230,400
Oct 13, 20262,590.002,604.502,576.502,604.502,604.500.12%924,000
Oct 9, 20262,596.002,606.502,579.002,601.502,601.500.66%1,461,200
Oct 8, 20262,610.002,628.502,584.502,584.502,584.50-1.88%1,500,300
Oct 7, 20262,641.502,651.002,622.002,634.002,634.00-0.40%1,692,400
Oct 6, 20262,630.002,644.502,593.002,644.502,644.500.99%1,106,300
Oct 5, 20262,600.002,632.502,600.002,618.502,618.500.60%1,440,000
Oct 2, 20262,603.502,631.002,588.002,603.002,603.00-1.59%1,221,500
Oct 1, 20262,628.002,645.002,610.002,645.002,645.000.57%1,230,400
Sep 30, 20262,612.002,636.002,607.502,630.002,630.001.27%1,200,500
Sep 29, 20262,598.002,624.502,579.502,597.002,597.000.04%1,233,500
Sep 28, 20262,675.002,680.502,646.002,646.002,596.00-0.40%1,707,100
Sep 25, 20262,654.002,672.002,644.002,656.502,606.300.34%1,235,600
Sep 24, 20262,620.002,654.502,615.002,647.502,597.471.85%1,102,100
Sep 18, 20262,654.502,665.002,599.502,599.502,550.38-1.68%1,460,600
Sep 17, 20262,628.002,644.002,617.002,644.002,594.041.17%770,800
Sep 16, 20262,586.502,621.002,586.502,613.502,564.112.05%810,100
Sep 15, 20262,541.002,566.502,536.502,561.002,512.610.79%742,700
Sep 14, 20262,565.002,567.002,541.002,541.002,492.98-0.97%700,500
Sep 11, 20262,531.002,574.002,511.502,566.002,517.51-0.58%1,068,500
Sep 10, 20262,574.502,585.002,563.502,581.002,532.23-0.50%817,800
Sep 9, 20262,560.502,600.502,554.502,594.002,544.981.23%1,051,300
Sep 8, 20262,629.502,633.002,562.502,562.502,514.08-2.92%1,053,600
Sep 7, 20262,669.502,686.502,639.502,639.502,589.62-0.60%964,900
Sep 4, 20262,680.002,687.502,632.502,655.502,605.32-1.37%1,008,900
Sep 3, 20262,688.002,719.002,674.002,692.502,641.620.39%964,700
Sep 2, 20262,690.002,719.002,670.502,682.002,631.32-1.61%1,064,500
Sep 1, 20262,662.002,731.502,656.002,726.002,674.492.19%944,600
Aug 31, 20262,630.002,678.502,622.002,667.502,617.090.38%967,900
Aug 28, 20262,658.002,669.002,644.502,657.502,607.28-0.23%965,300
Aug 27, 20262,680.002,690.002,661.002,663.502,613.170.36%910,200
Aug 26, 20262,663.002,679.002,645.502,654.002,603.850.72%932,600
Aug 25, 20262,651.502,654.002,611.502,635.002,585.21-0.13%1,029,800
Aug 24, 20262,643.002,658.002,629.002,638.502,588.64-0.66%742,900
Aug 21, 20262,634.002,656.002,631.502,656.002,605.81-0.08%886,000
Aug 20, 20262,649.502,663.502,619.002,658.002,607.772.39%1,130,700
Aug 19, 20262,688.002,688.002,595.002,596.002,546.94-3.99%1,376,200
Aug 18, 20262,723.002,737.002,704.002,704.002,652.90-1.06%689,700
Aug 17, 20262,751.002,759.502,725.502,733.002,681.36-0.62%755,300
Aug 14, 20262,762.002,790.002,740.502,750.002,698.03-0.20%1,057,700
Aug 13, 20262,737.002,782.502,735.502,755.502,703.430.69%934,200
Aug 12, 20262,760.002,777.502,725.002,736.502,684.79-0.15%1,247,400
Aug 10, 20262,739.502,768.502,718.502,740.502,688.710.68%1,155,700
Aug 7, 20262,720.002,737.002,695.002,722.002,670.560.42%1,078,800
Aug 6, 20262,670.002,710.502,651.502,710.502,659.282.21%1,464,300
Aug 5, 20262,663.002,686.002,633.502,652.002,601.89-0.08%2,380,400
Aug 4, 20262,707.502,780.002,548.002,654.002,603.85-1.85%4,268,700
Aug 3, 20262,700.002,719.002,636.002,704.002,652.90-0.24%1,635,400
Jul 31, 20262,685.002,735.502,631.502,710.502,659.281.10%1,883,500