Tose Co., Ltd. (TYO:4728)
Japan · Delayed Price · Currency is JPY 625.00
0.00 (0.00%)
Nov 5, 2026, 9:00 AM JST
Tose Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 3,100 |
| Nov 4, 2026 | 624.00 | 625.00 | 624.00 | 625.00 | 625.00 | - | 3,000 |
| Nov 2, 2026 | 625.00 | 629.00 | 624.00 | 625.00 | 625.00 | - | 3,800 |
| Oct 30, 2026 | 626.00 | 626.00 | 625.00 | 625.00 | 625.00 | -0.48% | 4,300 |
| Oct 29, 2026 | 625.00 | 632.00 | 625.00 | 628.00 | 628.00 | 0.32% | 7,300 |
| Oct 28, 2026 | 627.00 | 627.00 | 625.00 | 626.00 | 626.00 | -0.48% | 1,800 |
| Oct 27, 2026 | 627.00 | 629.00 | 626.00 | 629.00 | 629.00 | 0.32% | 1,900 |
| Oct 26, 2026 | 631.00 | 631.00 | 625.00 | 627.00 | 627.00 | 0.32% | 4,500 |
| Oct 23, 2026 | 628.00 | 628.00 | 624.00 | 625.00 | 625.00 | -0.48% | 7,100 |
| Oct 22, 2026 | 628.00 | 630.00 | 626.00 | 628.00 | 628.00 | -0.48% | 5,100 |
| Oct 21, 2026 | 631.00 | 631.00 | 625.00 | 631.00 | 631.00 | - | 23,400 |
| Oct 20, 2026 | 634.00 | 636.00 | 630.00 | 631.00 | 631.00 | -0.79% | 9,700 |
| Oct 19, 2026 | 640.00 | 640.00 | 635.00 | 636.00 | 636.00 | 0.32% | 2,500 |
| Oct 16, 2026 | 635.00 | 636.00 | 631.00 | 634.00 | 634.00 | 0.32% | 3,200 |
| Oct 15, 2026 | 629.00 | 636.00 | 629.00 | 632.00 | 632.00 | -0.16% | 10,300 |
| Oct 14, 2026 | 641.00 | 641.00 | 629.00 | 633.00 | 633.00 | -1.25% | 31,900 |
| Oct 13, 2026 | 644.00 | 647.00 | 637.00 | 641.00 | 641.00 | -0.47% | 3,000 |
| Oct 9, 2026 | 637.00 | 645.00 | 633.00 | 644.00 | 644.00 | -0.92% | 15,300 |
| Oct 8, 2026 | 647.00 | 651.00 | 645.00 | 650.00 | 650.00 | 0.46% | 9,300 |
| Oct 7, 2026 | 647.00 | 647.00 | 646.00 | 647.00 | 647.00 | -0.15% | 3,000 |
| Oct 6, 2026 | 646.00 | 648.00 | 646.00 | 648.00 | 648.00 | 0.15% | 800 |
| Oct 5, 2026 | 647.00 | 649.00 | 646.00 | 647.00 | 647.00 | - | 2,200 |
| Oct 2, 2026 | 646.00 | 649.00 | 646.00 | 647.00 | 647.00 | -0.15% | 2,800 |
| Oct 1, 2026 | 649.00 | 649.00 | 647.00 | 648.00 | 648.00 | 0.47% | 3,200 |
| Sep 30, 2026 | 643.00 | 651.00 | 643.00 | 645.00 | 645.00 | -0.31% | 14,400 |
| Sep 29, 2026 | 648.00 | 650.00 | 631.00 | 647.00 | 647.00 | 0.15% | 29,900 |
| Sep 28, 2026 | 648.00 | 650.00 | 646.00 | 646.00 | 646.00 | -0.77% | 6,200 |
| Sep 25, 2026 | 648.00 | 653.00 | 645.00 | 651.00 | 651.00 | 0.62% | 2,700 |
| Sep 24, 2026 | 650.00 | 650.00 | 647.00 | 647.00 | 647.00 | -0.46% | 6,500 |
| Sep 18, 2026 | 650.00 | 653.00 | 649.00 | 650.00 | 650.00 | - | 11,500 |
| Sep 17, 2026 | 646.00 | 651.00 | 646.00 | 650.00 | 650.00 | 0.46% | 8,100 |
| Sep 16, 2026 | 646.00 | 648.00 | 646.00 | 647.00 | 647.00 | -0.77% | 1,600 |
| Sep 15, 2026 | 649.00 | 652.00 | 647.00 | 652.00 | 652.00 | - | 3,800 |
| Sep 14, 2026 | 642.00 | 652.00 | 642.00 | 652.00 | 652.00 | 1.24% | 3,800 |
| Sep 11, 2026 | 648.00 | 648.00 | 643.00 | 644.00 | 644.00 | -0.92% | 4,800 |
| Sep 10, 2026 | 650.00 | 653.00 | 650.00 | 650.00 | 650.00 | - | 1,900 |
| Sep 9, 2026 | 651.00 | 656.00 | 650.00 | 650.00 | 650.00 | -1.07% | 3,700 |
| Sep 8, 2026 | 654.00 | 658.00 | 651.00 | 657.00 | 657.00 | 0.61% | 3,900 |
| Sep 7, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 653.00 | 0.62% | 2,200 |
| Sep 4, 2026 | 645.00 | 650.00 | 643.00 | 649.00 | 649.00 | 0.15% | 3,600 |
| Sep 3, 2026 | 649.00 | 650.00 | 648.00 | 648.00 | 648.00 | -0.31% | 2,400 |
| Sep 2, 2026 | 650.00 | 652.00 | 650.00 | 650.00 | 650.00 | -0.31% | 1,700 |
| Sep 1, 2026 | 652.00 | 658.00 | 651.00 | 652.00 | 652.00 | 0.15% | 6,800 |
| Aug 31, 2026 | 646.00 | 662.00 | 640.00 | 651.00 | 651.00 | 0.62% | 11,600 |
| Aug 28, 2026 | 636.00 | 659.00 | 636.00 | 647.00 | 647.00 | 2.29% | 26,700 |
| Aug 27, 2026 | 652.00 | 682.00 | 645.00 | 645.00 | 632.52 | -1.53% | 63,900 |
| Aug 26, 2026 | 649.00 | 655.00 | 649.00 | 655.00 | 642.33 | 0.31% | 3,500 |
| Aug 25, 2026 | 656.00 | 658.00 | 650.00 | 653.00 | 640.36 | - | 4,400 |
| Aug 24, 2026 | 654.00 | 655.00 | 653.00 | 653.00 | 640.36 | -0.15% | 1,500 |
| Aug 21, 2026 | 651.00 | 654.00 | 651.00 | 654.00 | 641.35 | 0.62% | 1,300 |