Skip to main content
logo
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,816.00
-27.00 (-0.95%)
Jul 24, 2026, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,810.002,836.002,800.002,816.002,816.00-0.95%1,014,700
Jul 23, 20262,812.502,855.502,812.502,843.002,843.001.14%1,274,800
Jul 22, 20262,790.002,861.502,775.002,811.002,811.001.61%1,340,100
Jul 21, 20262,720.002,790.502,710.002,766.502,766.501.86%1,474,500
Jul 17, 20262,756.002,775.502,666.002,716.002,716.00-1.75%1,486,000
Jul 16, 20262,750.002,788.002,750.002,764.502,764.50-0.88%1,067,600
Jul 15, 20262,780.002,804.502,763.002,789.002,789.001.05%1,121,300
Jul 14, 20262,717.502,772.002,695.002,760.002,760.002.58%1,405,900
Jul 13, 20262,720.002,748.502,677.002,690.502,690.50-0.54%1,183,500
Jul 10, 20262,757.502,760.002,698.002,705.002,705.00-0.13%1,197,000
Jul 9, 20262,718.002,734.002,684.002,708.502,708.50-0.35%1,323,700
Jul 8, 20262,730.002,756.502,709.502,718.002,718.00-1.24%1,407,500
Jul 7, 20262,815.002,823.002,728.502,752.002,752.00-2.46%1,677,300
Jul 6, 20262,868.002,868.502,802.502,821.502,821.50-0.18%965,500
Jul 3, 20262,858.002,863.502,805.502,826.502,826.50-0.41%1,258,100
Jul 2, 20262,836.002,883.002,821.002,838.002,838.00-0.12%1,212,700
Jul 1, 20262,933.002,939.502,816.502,841.502,841.50-2.92%1,727,300
Jun 30, 20262,939.502,955.502,894.502,927.002,927.000.57%1,817,500
Jun 29, 20262,924.502,945.502,878.502,910.502,910.50-0.68%1,067,100
Jun 26, 20262,960.002,977.502,905.502,930.502,930.50-0.75%860,300
Jun 25, 20262,926.002,978.002,907.502,952.502,952.502.87%1,166,700
Jun 24, 20262,860.002,893.002,837.502,870.002,870.00-0.24%1,002,700
Jun 23, 20262,955.002,960.002,877.002,877.002,877.00-3.08%1,386,200
Jun 22, 20262,955.002,986.002,949.502,968.502,968.50-0.07%1,037,800
Jun 19, 20262,995.003,032.002,963.002,970.502,970.50-1.21%1,299,300
Jun 18, 20262,995.003,033.002,992.503,007.003,007.00-0.40%1,555,500
Jun 17, 20262,999.003,033.002,970.003,019.003,019.00-0.89%1,645,800
Jun 16, 20263,045.003,086.003,004.003,046.003,046.000.30%1,845,100
Jun 15, 20262,950.003,056.002,941.503,037.003,037.006.13%2,169,600
Jun 12, 20262,826.002,901.002,790.002,861.502,861.503.38%1,739,800
Jun 11, 20262,722.502,768.002,695.002,768.002,768.00-0.11%1,035,600
Jun 10, 20262,784.002,814.502,744.502,771.002,771.00-0.41%1,611,200
Jun 9, 20262,800.002,804.502,726.002,782.502,782.502.02%1,979,500
Jun 8, 20262,723.502,781.502,697.002,727.502,727.50-1.66%1,826,400
Jun 5, 20262,850.002,857.002,760.502,773.502,773.50-3.19%2,001,900
Jun 4, 20262,848.502,889.002,820.502,865.002,865.000.63%1,714,600
Jun 3, 20262,829.002,874.502,800.002,847.002,847.001.88%1,808,600
Jun 2, 20262,698.002,794.502,693.502,794.502,794.505.65%2,610,300
Jun 1, 20262,720.002,724.002,634.002,645.002,645.00-3.82%1,784,300
May 29, 20262,704.002,767.002,694.502,750.002,750.001.87%1,940,500
May 28, 20262,704.502,726.502,661.502,699.502,699.500.17%1,405,800
May 27, 20262,700.002,730.002,678.002,695.002,695.001.18%1,713,500
May 26, 20262,620.002,682.502,610.502,663.502,663.501.02%1,708,100
May 25, 20262,630.002,640.002,596.002,636.502,636.501.36%1,255,100
May 22, 20262,611.502,627.502,593.002,601.002,601.00-0.74%1,194,600
May 21, 20262,586.002,639.002,578.502,620.502,620.503.09%1,096,200
May 20, 20262,596.002,596.502,526.002,542.002,542.00-2.57%1,365,800
May 19, 20262,616.002,619.502,572.002,609.002,609.001.12%1,434,400
May 18, 20262,622.002,629.002,569.502,580.002,580.00-1.79%1,396,400
May 15, 20262,630.002,678.002,593.502,627.002,627.000.34%1,876,900