Tose Co., Ltd. (TYO:4728)
Japan · Delayed Price · Currency is JPY 636.00
0.00 (0.00%)
May 27, 2026, 3:30 PM JST
Tose Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 645.00 | 650.00 | 643.00 | 649.00 | 649.00 | 0.46% | 8,700 |
| Apr 20, 2026 | 639.00 | 646.00 | 636.00 | 646.00 | 646.00 | 1.41% | 17,800 |
| Apr 17, 2026 | 636.00 | 638.00 | 635.00 | 637.00 | 637.00 | 0.47% | 6,200 |
| Apr 16, 2026 | 637.00 | 642.00 | 634.00 | 634.00 | 634.00 | -0.16% | 6,400 |
| Apr 15, 2026 | 637.00 | 638.00 | 634.00 | 635.00 | 635.00 | - | 4,700 |
| Apr 14, 2026 | 638.00 | 640.00 | 634.00 | 635.00 | 635.00 | 0.16% | 3,800 |
| Apr 13, 2026 | 640.00 | 643.00 | 634.00 | 634.00 | 634.00 | -0.94% | 10,000 |
| Apr 10, 2026 | 634.00 | 643.00 | 632.00 | 640.00 | 640.00 | -0.62% | 26,000 |
| Apr 9, 2026 | 643.00 | 646.00 | 636.00 | 644.00 | 644.00 | 0.16% | 25,700 |
| Apr 8, 2026 | 644.00 | 650.00 | 630.00 | 643.00 | 643.00 | - | 31,500 |
| Apr 7, 2026 | 639.00 | 645.00 | 637.00 | 643.00 | 643.00 | -0.62% | 6,700 |
| Apr 6, 2026 | 646.00 | 648.00 | 642.00 | 647.00 | 647.00 | 0.31% | 8,300 |
| Apr 3, 2026 | 638.00 | 645.00 | 638.00 | 645.00 | 645.00 | 1.10% | 1,600 |
| Apr 2, 2026 | 639.00 | 640.00 | 638.00 | 638.00 | 638.00 | -0.16% | 1,800 |
| Apr 1, 2026 | 633.00 | 639.00 | 633.00 | 639.00 | 639.00 | 1.11% | 6,600 |
| Mar 31, 2026 | 633.00 | 634.00 | 632.00 | 632.00 | 632.00 | -0.16% | 1,700 |
| Mar 30, 2026 | 632.00 | 635.00 | 630.00 | 633.00 | 633.00 | -0.16% | 4,000 |
| Mar 27, 2026 | 638.00 | 646.00 | 633.00 | 634.00 | 634.00 | -0.63% | 8,800 |
| Mar 26, 2026 | 640.00 | 640.00 | 633.00 | 638.00 | 638.00 | - | 7,800 |
| Mar 25, 2026 | 635.00 | 638.00 | 630.00 | 638.00 | 638.00 | 0.47% | 12,000 |
| Mar 24, 2026 | 635.00 | 636.00 | 633.00 | 635.00 | 635.00 | 0.79% | 1,200 |
| Mar 23, 2026 | 634.00 | 635.00 | 630.00 | 630.00 | 630.00 | -1.25% | 8,000 |
| Mar 19, 2026 | 639.00 | 647.00 | 635.00 | 638.00 | 638.00 | -0.16% | 9,100 |
| Mar 18, 2026 | 636.00 | 641.00 | 633.00 | 639.00 | 639.00 | 1.27% | 8,700 |
| Mar 17, 2026 | 638.00 | 638.00 | 631.00 | 631.00 | 631.00 | -0.63% | 1,900 |
| Mar 16, 2026 | 633.00 | 637.00 | 631.00 | 635.00 | 635.00 | 0.32% | 3,300 |
| Mar 13, 2026 | 630.00 | 634.00 | 630.00 | 633.00 | 633.00 | -0.63% | 5,400 |
| Mar 12, 2026 | 635.00 | 638.00 | 630.00 | 637.00 | 637.00 | 0.31% | 5,500 |