Tose Co., Ltd. (TYO:4728)
Japan · Delayed Price · Currency is JPY 649.00
+1.00 (0.15%)
Sep 4, 2026, 3:30 PM JST
Tose Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 650.00 | 653.00 | 650.00 | 650.00 | 637.42 | - | 1,600 |
| Aug 19, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 637.42 | - | 1,500 |
| Aug 18, 2026 | 650.00 | 653.00 | 650.00 | 650.00 | 637.42 | 0.15% | 2,200 |
| Aug 17, 2026 | 648.00 | 651.00 | 648.00 | 649.00 | 636.44 | -0.15% | 2,200 |
| Aug 14, 2026 | 653.00 | 653.00 | 648.00 | 650.00 | 637.42 | -0.46% | 3,300 |
| Aug 13, 2026 | 650.00 | 658.00 | 649.00 | 653.00 | 640.36 | 0.31% | 2,500 |
| Aug 12, 2026 | 645.00 | 653.00 | 645.00 | 651.00 | 638.40 | 0.62% | 2,600 |
| Aug 10, 2026 | 647.00 | 650.00 | 647.00 | 647.00 | 634.48 | - | 4,200 |
| Aug 7, 2026 | 650.00 | 650.00 | 647.00 | 647.00 | 634.48 | -0.31% | 2,800 |
| Aug 6, 2026 | 648.00 | 650.00 | 648.00 | 649.00 | 636.44 | 0.15% | 2,700 |
| Aug 5, 2026 | 648.00 | 653.00 | 647.00 | 648.00 | 635.46 | - | 2,500 |
| Aug 4, 2026 | 650.00 | 650.00 | 648.00 | 648.00 | 635.46 | -0.15% | 500 |
| Aug 3, 2026 | 651.00 | 657.00 | 648.00 | 649.00 | 636.44 | -0.61% | 3,400 |
| Jul 31, 2026 | 647.00 | 655.00 | 646.00 | 653.00 | 640.36 | 0.93% | 8,000 |
| Jul 30, 2026 | 642.00 | 648.00 | 642.00 | 647.00 | 634.48 | 0.78% | 4,600 |
| Jul 29, 2026 | 641.00 | 644.00 | 641.00 | 642.00 | 629.58 | -0.31% | 2,100 |
| Jul 28, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 631.54 | 0.63% | 1,900 |
| Jul 27, 2026 | 641.00 | 642.00 | 638.00 | 640.00 | 627.62 | - | 1,800 |
| Jul 24, 2026 | 638.00 | 640.00 | 636.00 | 640.00 | 627.62 | - | 2,100 |
| Jul 23, 2026 | 644.00 | 644.00 | 639.00 | 640.00 | 627.62 | -0.16% | 1,200 |
| Jul 22, 2026 | 640.00 | 644.00 | 640.00 | 641.00 | 628.60 | 0.31% | 2,700 |
| Jul 21, 2026 | 636.00 | 640.00 | 635.00 | 639.00 | 626.64 | 0.31% | 3,600 |
| Jul 17, 2026 | 641.00 | 643.00 | 635.00 | 637.00 | 624.67 | -0.47% | 10,800 |
| Jul 16, 2026 | 643.00 | 643.00 | 640.00 | 640.00 | 627.62 | -0.16% | 900 |
| Jul 15, 2026 | 640.00 | 643.00 | 640.00 | 641.00 | 628.60 | -0.31% | 3,900 |
| Jul 14, 2026 | 638.00 | 643.00 | 638.00 | 643.00 | 630.56 | 0.63% | 2,000 |
| Jul 13, 2026 | 644.00 | 644.00 | 637.00 | 639.00 | 626.64 | -0.93% | 8,300 |
| Jul 10, 2026 | 640.00 | 650.00 | 631.00 | 645.00 | 632.52 | -0.77% | 29,600 |
| Jul 9, 2026 | 650.00 | 657.00 | 647.00 | 650.00 | 637.42 | - | 19,000 |
| Jul 8, 2026 | 648.00 | 651.00 | 648.00 | 650.00 | 637.42 | 0.15% | 5,900 |
| Jul 7, 2026 | 646.00 | 650.00 | 644.00 | 649.00 | 636.44 | 0.78% | 4,700 |
| Jul 6, 2026 | 641.00 | 645.00 | 641.00 | 644.00 | 631.54 | - | 5,300 |
| Jul 3, 2026 | 646.00 | 646.00 | 643.00 | 644.00 | 631.54 | -0.31% | 1,600 |
| Jul 2, 2026 | 643.00 | 647.00 | 639.00 | 646.00 | 633.50 | 0.16% | 5,300 |
| Jul 1, 2026 | 642.00 | 645.00 | 642.00 | 645.00 | 632.52 | 0.47% | 2,200 |
| Jun 30, 2026 | 643.00 | 643.00 | 642.00 | 642.00 | 629.58 | 0.31% | 2,400 |
| Jun 29, 2026 | 644.00 | 644.00 | 637.00 | 640.00 | 627.62 | - | 4,300 |
| Jun 26, 2026 | 643.00 | 643.00 | 640.00 | 640.00 | 627.62 | -0.47% | 700 |
| Jun 25, 2026 | 644.00 | 644.00 | 643.00 | 643.00 | 630.56 | 0.31% | 1,900 |