Tose Co., Ltd. (TYO:4728)
Japan · Delayed Price · Currency is JPY 649.00
+5.00 (0.78%)
Jul 7, 2026, 12:30 PM JST
Tose Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 641.00 | 645.00 | 641.00 | 644.00 | 644.00 | - | 5,300 |
| Jul 3, 2026 | 646.00 | 646.00 | 643.00 | 644.00 | 644.00 | -0.31% | 1,600 |
| Jul 2, 2026 | 643.00 | 647.00 | 639.00 | 646.00 | 646.00 | 0.16% | 5,300 |
| Jul 1, 2026 | 642.00 | 645.00 | 642.00 | 645.00 | 645.00 | 0.47% | 2,200 |
| Jun 30, 2026 | 643.00 | 643.00 | 642.00 | 642.00 | 642.00 | 0.31% | 2,400 |
| Jun 29, 2026 | 644.00 | 644.00 | 637.00 | 640.00 | 640.00 | - | 4,300 |
| Jun 26, 2026 | 643.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.47% | 700 |
| Jun 25, 2026 | 644.00 | 644.00 | 643.00 | 643.00 | 643.00 | 0.31% | 1,900 |
| Jun 24, 2026 | 640.00 | 641.00 | 635.00 | 641.00 | 641.00 | 0.16% | 2,700 |
| Jun 23, 2026 | 640.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.47% | 600 |
| Jun 22, 2026 | 644.00 | 645.00 | 640.00 | 643.00 | 643.00 | -0.16% | 2,800 |
| Jun 19, 2026 | 636.00 | 644.00 | 636.00 | 644.00 | 644.00 | 0.63% | 7,100 |
| Jun 18, 2026 | 640.00 | 640.00 | 636.00 | 640.00 | 640.00 | 0.16% | 2,100 |
| Jun 17, 2026 | 633.00 | 639.00 | 633.00 | 639.00 | 639.00 | 0.63% | 4,400 |
| Jun 16, 2026 | 640.00 | 640.00 | 634.00 | 635.00 | 635.00 | -1.24% | 5,900 |
| Jun 15, 2026 | 635.00 | 648.00 | 633.00 | 643.00 | 643.00 | 1.58% | 31,700 |
| Jun 12, 2026 | 635.00 | 635.00 | 629.00 | 633.00 | 633.00 | 0.32% | 2,600 |
| Jun 11, 2026 | 634.00 | 634.00 | 628.00 | 631.00 | 631.00 | -0.63% | 3,900 |
| Jun 10, 2026 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 0.47% | 3,500 |
| Jun 9, 2026 | 628.00 | 632.00 | 628.00 | 632.00 | 632.00 | 0.64% | 3,800 |
| Jun 8, 2026 | 630.00 | 637.00 | 624.00 | 628.00 | 628.00 | -0.48% | 13,400 |
| Jun 5, 2026 | 635.00 | 639.00 | 629.00 | 631.00 | 631.00 | -0.63% | 10,500 |
| Jun 4, 2026 | 632.00 | 635.00 | 632.00 | 635.00 | 635.00 | - | 3,200 |
| Jun 3, 2026 | 636.00 | 639.00 | 632.00 | 635.00 | 635.00 | -0.47% | 2,700 |
| Jun 2, 2026 | 641.00 | 641.00 | 630.00 | 638.00 | 638.00 | -0.78% | 7,900 |
| Jun 1, 2026 | 640.00 | 643.00 | 633.00 | 643.00 | 643.00 | 0.94% | 8,600 |
| May 29, 2026 | 639.00 | 643.00 | 630.00 | 637.00 | 637.00 | -0.16% | 13,600 |
| May 28, 2026 | 635.00 | 643.00 | 632.00 | 638.00 | 638.00 | 0.31% | 12,300 |
| May 27, 2026 | 634.00 | 636.00 | 633.00 | 636.00 | 636.00 | - | 3,700 |
| May 26, 2026 | 635.00 | 636.00 | 632.00 | 636.00 | 636.00 | 0.79% | 6,100 |
| May 25, 2026 | 635.00 | 635.00 | 630.00 | 631.00 | 631.00 | -0.16% | 4,400 |
| May 22, 2026 | 631.00 | 636.00 | 629.00 | 632.00 | 632.00 | 0.16% | 5,700 |
| May 21, 2026 | 628.00 | 632.00 | 628.00 | 631.00 | 631.00 | 0.16% | 3,700 |
| May 20, 2026 | 630.00 | 630.00 | 628.00 | 630.00 | 630.00 | - | 2,100 |
| May 19, 2026 | 631.00 | 632.00 | 627.00 | 630.00 | 630.00 | 0.16% | 6,600 |
| May 18, 2026 | 635.00 | 635.00 | 628.00 | 629.00 | 629.00 | -0.32% | 16,500 |
| May 15, 2026 | 632.00 | 633.00 | 631.00 | 631.00 | 631.00 | -0.63% | 9,600 |
| May 14, 2026 | 633.00 | 635.00 | 633.00 | 635.00 | 635.00 | 0.16% | 5,900 |
| May 13, 2026 | 633.00 | 636.00 | 633.00 | 634.00 | 634.00 | 0.16% | 1,800 |
| May 12, 2026 | 634.00 | 636.00 | 633.00 | 633.00 | 633.00 | - | 2,000 |
| May 11, 2026 | 635.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.16% | 2,700 |
| May 8, 2026 | 634.00 | 635.00 | 633.00 | 634.00 | 634.00 | - | 2,000 |
| May 7, 2026 | 640.00 | 640.00 | 634.00 | 634.00 | 634.00 | -0.47% | 4,500 |
| May 1, 2026 | 637.00 | 638.00 | 632.00 | 637.00 | 637.00 | - | 7,100 |
| Apr 30, 2026 | 641.00 | 641.00 | 636.00 | 637.00 | 637.00 | -0.62% | 1,600 |
| Apr 28, 2026 | 635.00 | 641.00 | 635.00 | 641.00 | 641.00 | - | 2,900 |
| Apr 27, 2026 | 638.00 | 641.00 | 638.00 | 641.00 | 641.00 | 0.79% | 1,700 |
| Apr 24, 2026 | 646.00 | 646.00 | 636.00 | 636.00 | 636.00 | -0.47% | 7,400 |
| Apr 23, 2026 | 640.00 | 650.00 | 638.00 | 639.00 | 639.00 | - | 6,700 |
| Apr 22, 2026 | 648.00 | 651.00 | 639.00 | 639.00 | 639.00 | -1.54% | 6,800 |