Toho System Science Co., Ltd. (TYO:4333)
Japan · Delayed Price · Currency is JPY 1,144.00
-7.00 (-0.61%)
Mar 27, 2026, 3:30 PM JST
Toho System Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,127.00 | 1,140.00 | 1,114.00 | 1,120.00 | - | -2.69% | 16,900 |
| Mar 26, 2026 | 1,150.00 | 1,158.00 | 1,140.00 | 1,151.00 | 1,151.00 | -0.52% | 12,300 |
| Mar 25, 2026 | 1,145.00 | 1,160.00 | 1,145.00 | 1,157.00 | 1,157.00 | 1.05% | 10,100 |
| Mar 24, 2026 | 1,148.00 | 1,169.00 | 1,141.00 | 1,145.00 | 1,145.00 | -2.80% | 17,900 |
| Mar 23, 2026 | 1,154.00 | 1,178.00 | 1,128.00 | 1,178.00 | 1,178.00 | -0.51% | 22,000 |
| Mar 19, 2026 | 1,186.00 | 1,196.00 | 1,178.00 | 1,184.00 | 1,184.00 | -1.09% | 21,000 |
| Mar 18, 2026 | 1,192.00 | 1,200.00 | 1,173.00 | 1,197.00 | 1,197.00 | -1.80% | 27,900 |
| Mar 17, 2026 | 1,158.00 | 1,219.00 | 1,158.00 | 1,219.00 | 1,219.00 | 6.37% | 105,900 |
| Mar 16, 2026 | 1,130.00 | 1,150.00 | 1,130.00 | 1,146.00 | 1,146.00 | 1.42% | 22,700 |
| Mar 13, 2026 | 1,111.00 | 1,135.00 | 1,111.00 | 1,130.00 | 1,130.00 | 0.09% | 26,800 |
| Mar 12, 2026 | 1,156.00 | 1,156.00 | 1,121.00 | 1,129.00 | 1,129.00 | -0.79% | 26,300 |
| Mar 11, 2026 | 1,120.00 | 1,152.00 | 1,110.00 | 1,138.00 | 1,138.00 | 3.17% | 37,900 |
| Mar 10, 2026 | 1,096.00 | 1,120.00 | 1,093.00 | 1,103.00 | 1,103.00 | 1.19% | 21,000 |
| Mar 9, 2026 | 1,090.00 | 1,097.00 | 1,082.00 | 1,090.00 | 1,090.00 | -0.46% | 25,800 |
| Mar 6, 2026 | 1,092.00 | 1,103.00 | 1,088.00 | 1,095.00 | 1,095.00 | -0.18% | 19,900 |
| Mar 5, 2026 | 1,090.00 | 1,109.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.92% | 19,300 |
| Mar 4, 2026 | 1,100.00 | 1,100.00 | 1,082.00 | 1,087.00 | 1,087.00 | -1.72% | 31,300 |
| Mar 3, 2026 | 1,122.00 | 1,125.00 | 1,104.00 | 1,106.00 | 1,106.00 | -3.74% | 50,800 |
| Mar 2, 2026 | 1,154.00 | 1,163.00 | 1,144.00 | 1,149.00 | 1,149.00 | -0.43% | 20,100 |
| Feb 27, 2026 | 1,142.00 | 1,159.00 | 1,142.00 | 1,154.00 | 1,154.00 | 1.14% | 11,900 |
| Feb 26, 2026 | 1,130.00 | 1,147.00 | 1,129.00 | 1,141.00 | 1,141.00 | 1.24% | 19,400 |
| Feb 25, 2026 | 1,131.00 | 1,136.00 | 1,121.00 | 1,127.00 | 1,127.00 | -0.44% | 19,300 |
| Feb 24, 2026 | 1,147.00 | 1,148.00 | 1,120.00 | 1,132.00 | 1,132.00 | -1.65% | 36,100 |
| Feb 20, 2026 | 1,157.00 | 1,157.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.60% | 10,700 |
| Feb 19, 2026 | 1,154.00 | 1,160.00 | 1,147.00 | 1,158.00 | 1,158.00 | 0.35% | 10,800 |
| Feb 18, 2026 | 1,147.00 | 1,160.00 | 1,147.00 | 1,154.00 | 1,154.00 | 0.61% | 11,700 |
| Feb 17, 2026 | 1,150.00 | 1,154.00 | 1,145.00 | 1,147.00 | 1,147.00 | -0.35% | 14,300 |
| Feb 16, 2026 | 1,152.00 | 1,155.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.35% | 11,600 |
| Feb 13, 2026 | 1,175.00 | 1,179.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.28% | 23,000 |
| Feb 12, 2026 | 1,170.00 | 1,179.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.51% | 17,500 |
| Feb 10, 2026 | 1,158.00 | 1,180.00 | 1,158.00 | 1,176.00 | 1,176.00 | 1.64% | 23,800 |
| Feb 9, 2026 | 1,152.00 | 1,160.00 | 1,146.00 | 1,157.00 | 1,157.00 | 1.22% | 18,700 |
| Feb 6, 2026 | 1,158.00 | 1,158.00 | 1,140.00 | 1,143.00 | 1,143.00 | -0.78% | 32,300 |
| Feb 5, 2026 | 1,154.00 | 1,160.00 | 1,144.00 | 1,152.00 | 1,152.00 | 0.79% | 16,300 |
| Feb 4, 2026 | 1,148.00 | 1,148.00 | 1,141.00 | 1,143.00 | 1,143.00 | -0.52% | 15,200 |
| Feb 3, 2026 | 1,145.00 | 1,153.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.35% | 21,000 |
| Feb 2, 2026 | 1,150.00 | 1,162.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.35% | 12,300 |
| Jan 30, 2026 | 1,143.00 | 1,149.00 | 1,140.00 | 1,149.00 | 1,149.00 | 0.52% | 13,500 |
| Jan 29, 2026 | 1,141.00 | 1,149.00 | 1,138.00 | 1,143.00 | 1,143.00 | -0.17% | 23,600 |
| Jan 28, 2026 | 1,147.00 | 1,151.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.17% | 12,600 |
| Jan 27, 2026 | 1,143.00 | 1,151.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.35% | 14,000 |
| Jan 26, 2026 | 1,157.00 | 1,157.00 | 1,142.00 | 1,143.00 | 1,143.00 | -1.80% | 26,400 |
| Jan 23, 2026 | 1,157.00 | 1,173.00 | 1,157.00 | 1,164.00 | 1,164.00 | 0.34% | 18,900 |
| Jan 22, 2026 | 1,145.00 | 1,168.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.49% | 27,300 |
| Jan 21, 2026 | 1,142.00 | 1,146.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.44% | 33,200 |
| Jan 20, 2026 | 1,169.00 | 1,170.00 | 1,146.00 | 1,148.00 | 1,148.00 | -2.38% | 70,200 |
| Jan 19, 2026 | 1,188.00 | 1,190.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.93% | 24,200 |
| Jan 16, 2026 | 1,188.00 | 1,191.00 | 1,184.00 | 1,187.00 | 1,187.00 | 0.08% | 10,900 |
| Jan 15, 2026 | 1,180.00 | 1,192.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.08% | 15,300 |
| Jan 14, 2026 | 1,178.00 | 1,192.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0.59% | 14,300 |