Tose Co., Ltd. (TYO:4728)
Japan · Delayed Price · Currency is JPY 637.00
-3.00 (-0.47%)
Nov 4, 2025, 3:30 PM JST
Tose Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 631.00 | 643.00 | 630.00 | 637.00 | 637.00 | 1.11% | 10,000 |
| Oct 30, 2025 | 631.00 | 635.00 | 630.00 | 630.00 | 630.00 | -0.16% | 7,600 |
| Oct 29, 2025 | 642.00 | 642.00 | 622.00 | 631.00 | 631.00 | -1.71% | 28,200 |
| Oct 28, 2025 | 647.00 | 647.00 | 642.00 | 642.00 | 642.00 | -0.77% | 8,200 |
| Oct 27, 2025 | 651.00 | 651.00 | 646.00 | 647.00 | 647.00 | - | 8,800 |
| Oct 24, 2025 | 646.00 | 648.00 | 641.00 | 647.00 | 647.00 | 0.47% | 10,300 |
| Oct 23, 2025 | 644.00 | 646.00 | 641.00 | 644.00 | 644.00 | - | 10,200 |
| Oct 22, 2025 | 642.00 | 646.00 | 641.00 | 644.00 | 644.00 | 0.16% | 4,600 |
| Oct 21, 2025 | 645.00 | 648.00 | 640.00 | 643.00 | 643.00 | 0.16% | 16,000 |
| Oct 20, 2025 | 646.00 | 648.00 | 640.00 | 642.00 | 642.00 | 0.31% | 15,500 |
| Oct 17, 2025 | 644.00 | 646.00 | 638.00 | 640.00 | 640.00 | -0.16% | 12,500 |
| Oct 16, 2025 | 634.00 | 644.00 | 631.00 | 641.00 | 641.00 | 1.91% | 16,600 |
| Oct 15, 2025 | 633.00 | 637.00 | 627.00 | 629.00 | 629.00 | -0.63% | 31,900 |
| Oct 14, 2025 | 636.00 | 642.00 | 612.00 | 633.00 | 633.00 | -2.01% | 106,400 |
| Oct 10, 2025 | 643.00 | 648.00 | 638.00 | 646.00 | 646.00 | -5.69% | 110,700 |
| Oct 9, 2025 | 685.00 | 699.00 | 682.00 | 685.00 | 685.00 | 0.15% | 112,600 |
| Oct 8, 2025 | 684.00 | 684.00 | 681.00 | 684.00 | 684.00 | - | 11,200 |
| Oct 7, 2025 | 677.00 | 688.00 | 677.00 | 684.00 | 684.00 | 0.88% | 17,600 |
| Oct 6, 2025 | 675.00 | 679.00 | 675.00 | 678.00 | 678.00 | 0.44% | 8,500 |
| Oct 3, 2025 | 677.00 | 678.00 | 671.00 | 675.00 | 675.00 | -0.15% | 8,100 |
| Oct 2, 2025 | 677.00 | 677.00 | 673.00 | 676.00 | 676.00 | -0.15% | 6,300 |
| Oct 1, 2025 | 680.00 | 680.00 | 673.00 | 677.00 | 677.00 | -0.44% | 9,200 |
| Sep 30, 2025 | 673.00 | 680.00 | 672.00 | 680.00 | 680.00 | 1.04% | 7,700 |
| Sep 29, 2025 | 677.00 | 678.00 | 673.00 | 673.00 | 673.00 | -0.59% | 11,300 |
| Sep 26, 2025 | 680.00 | 680.00 | 675.00 | 677.00 | 677.00 | -0.44% | 2,600 |
| Sep 25, 2025 | 679.00 | 680.00 | 673.00 | 680.00 | 680.00 | 0.15% | 8,200 |
| Sep 24, 2025 | 678.00 | 681.00 | 677.00 | 679.00 | 679.00 | 0.59% | 6,400 |
| Sep 22, 2025 | 687.00 | 687.00 | 675.00 | 675.00 | 675.00 | -1.17% | 13,800 |
| Sep 19, 2025 | 683.00 | 683.00 | 677.00 | 683.00 | 683.00 | -0.15% | 14,900 |
| Sep 18, 2025 | 687.00 | 687.00 | 681.00 | 684.00 | 684.00 | 0.29% | 16,900 |
| Sep 17, 2025 | 688.00 | 689.00 | 681.00 | 682.00 | 682.00 | -0.44% | 16,900 |
| Sep 16, 2025 | 684.00 | 690.00 | 683.00 | 685.00 | 685.00 | 0.15% | 25,300 |
| Sep 12, 2025 | 688.00 | 688.00 | 681.00 | 684.00 | 684.00 | -0.15% | 5,000 |
| Sep 11, 2025 | 682.00 | 688.00 | 681.00 | 685.00 | 685.00 | 0.44% | 10,300 |
| Sep 10, 2025 | 679.00 | 689.00 | 678.00 | 682.00 | 682.00 | 0.74% | 22,300 |
| Sep 9, 2025 | 682.00 | 686.00 | 677.00 | 677.00 | 677.00 | -0.59% | 13,900 |
| Sep 8, 2025 | 679.00 | 686.00 | 678.00 | 681.00 | 681.00 | 0.29% | 8,700 |
| Sep 5, 2025 | 672.00 | 681.00 | 670.00 | 679.00 | 679.00 | 1.04% | 9,900 |
| Sep 4, 2025 | 672.00 | 674.00 | 669.00 | 672.00 | 672.00 | -0.15% | 5,700 |
| Sep 3, 2025 | 675.00 | 679.00 | 669.00 | 673.00 | 673.00 | -0.74% | 14,000 |
| Sep 2, 2025 | 683.00 | 683.00 | 677.00 | 678.00 | 678.00 | -0.44% | 5,800 |
| Sep 1, 2025 | 680.00 | 684.00 | 676.00 | 681.00 | 681.00 | -0.15% | 17,600 |
| Aug 29, 2025 | 680.00 | 684.00 | 680.00 | 682.00 | 682.00 | -0.29% | 11,900 |
| Aug 28, 2025 | 683.00 | 702.00 | 680.00 | 684.00 | 684.00 | -0.58% | 64,800 |
| Aug 27, 2025 | 693.00 | 696.00 | 682.00 | 688.00 | 675.50 | -1.29% | 27,400 |
| Aug 26, 2025 | 699.00 | 700.00 | 694.00 | 697.00 | 684.34 | - | 23,400 |
| Aug 25, 2025 | 692.00 | 698.00 | 692.00 | 697.00 | 684.34 | 0.87% | 13,600 |
| Aug 22, 2025 | 693.00 | 696.00 | 689.00 | 691.00 | 678.45 | -0.29% | 7,700 |
| Aug 21, 2025 | 693.00 | 696.00 | 675.00 | 693.00 | 680.41 | - | 32,500 |
| Aug 20, 2025 | 692.00 | 695.00 | 689.00 | 693.00 | 680.41 | - | 9,100 |