Tosoh Corporation (TYO:4042)
Japan · Delayed Price · Currency is JPY 2,821.50
-5.00 (-0.18%)
Jul 6, 2026, 3:30 PM JST
Tosoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2,829.00 | 2,874.50 | 2,800.00 | 2,847.00 | 2,847.00 | 1.88% | 1,808,600 |
| Jun 2, 2026 | 2,698.00 | 2,794.50 | 2,693.50 | 2,794.50 | 2,794.50 | 5.65% | 2,610,300 |
| Jun 1, 2026 | 2,720.00 | 2,724.00 | 2,634.00 | 2,645.00 | 2,645.00 | -3.82% | 1,784,300 |
| May 29, 2026 | 2,704.00 | 2,767.00 | 2,694.50 | 2,750.00 | 2,750.00 | 1.87% | 1,940,500 |
| May 28, 2026 | 2,704.50 | 2,726.50 | 2,661.50 | 2,699.50 | 2,699.50 | 0.17% | 1,405,800 |
| May 27, 2026 | 2,700.00 | 2,730.00 | 2,678.00 | 2,695.00 | 2,695.00 | 1.18% | 1,713,500 |
| May 26, 2026 | 2,620.00 | 2,682.50 | 2,610.50 | 2,663.50 | 2,663.50 | 1.02% | 1,708,100 |
| May 25, 2026 | 2,630.00 | 2,640.00 | 2,596.00 | 2,636.50 | 2,636.50 | 1.36% | 1,255,100 |
| May 22, 2026 | 2,611.50 | 2,627.50 | 2,593.00 | 2,601.00 | 2,601.00 | -0.74% | 1,194,600 |
| May 21, 2026 | 2,586.00 | 2,639.00 | 2,578.50 | 2,620.50 | 2,620.50 | 3.09% | 1,096,200 |
| May 20, 2026 | 2,596.00 | 2,596.50 | 2,526.00 | 2,542.00 | 2,542.00 | -2.57% | 1,365,800 |
| May 19, 2026 | 2,616.00 | 2,619.50 | 2,572.00 | 2,609.00 | 2,609.00 | 1.12% | 1,434,400 |
| May 18, 2026 | 2,622.00 | 2,629.00 | 2,569.50 | 2,580.00 | 2,580.00 | -1.79% | 1,396,400 |
| May 15, 2026 | 2,630.00 | 2,678.00 | 2,593.50 | 2,627.00 | 2,627.00 | 0.34% | 1,876,900 |
| May 14, 2026 | 2,668.50 | 2,698.00 | 2,534.00 | 2,618.00 | 2,618.00 | -5.44% | 3,381,000 |
| May 13, 2026 | 2,692.00 | 2,768.50 | 2,656.50 | 2,768.50 | 2,768.50 | 3.30% | 2,230,700 |
| May 12, 2026 | 2,652.00 | 2,715.00 | 2,644.00 | 2,680.00 | 2,680.00 | 1.19% | 1,604,400 |
| May 11, 2026 | 2,605.00 | 2,678.00 | 2,586.50 | 2,648.50 | 2,648.50 | 0.51% | 2,089,900 |
| May 8, 2026 | 2,700.00 | 2,700.00 | 2,585.00 | 2,635.00 | 2,635.00 | -2.88% | 3,697,200 |
| May 7, 2026 | 2,843.50 | 2,843.50 | 2,691.00 | 2,713.00 | 2,713.00 | 11.03% | 8,462,400 |
| May 1, 2026 | 2,385.00 | 2,450.00 | 2,385.00 | 2,443.50 | 2,443.50 | 1.26% | 1,010,600 |
| Apr 30, 2026 | 2,389.50 | 2,413.00 | 2,371.50 | 2,413.00 | 2,413.00 | -0.08% | 1,100,800 |
| Apr 28, 2026 | 2,407.00 | 2,419.00 | 2,392.00 | 2,415.00 | 2,415.00 | 1.05% | 712,500 |
| Apr 27, 2026 | 2,360.00 | 2,399.00 | 2,354.50 | 2,390.00 | 2,390.00 | 1.10% | 761,900 |
| Apr 24, 2026 | 2,399.00 | 2,406.50 | 2,361.50 | 2,364.00 | 2,364.00 | -0.21% | 785,300 |
| Apr 23, 2026 | 2,385.00 | 2,392.50 | 2,356.50 | 2,369.00 | 2,369.00 | -1.23% | 1,312,500 |
| Apr 22, 2026 | 2,431.00 | 2,434.50 | 2,390.00 | 2,398.50 | 2,398.50 | -1.50% | 932,900 |