TOSNET Corporation (TYO:4754)
Japan · Delayed Price · Currency is JPY 1,500.00
-13.00 (-0.86%)
Mar 9, 2026, 3:30 PM JST
TOSNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.59% | 100 |
| Mar 5, 2026 | 1,559.00 | 1,559.00 | 1,522.00 | 1,522.00 | 1,522.00 | - | 500 |
| Mar 4, 2026 | 1,516.00 | 1,523.00 | 1,503.00 | 1,522.00 | 1,522.00 | -1.04% | 3,600 |
| Mar 3, 2026 | 1,537.00 | 1,538.00 | 1,517.00 | 1,538.00 | 1,538.00 | 0.98% | 1,100 |
| Mar 2, 2026 | 1,537.00 | 1,538.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.98% | 700 |
| Feb 27, 2026 | 1,527.00 | 1,545.00 | 1,527.00 | 1,538.00 | 1,538.00 | -0.39% | 1,600 |
| Feb 26, 2026 | 1,579.00 | 1,597.00 | 1,535.00 | 1,544.00 | 1,544.00 | -3.38% | 2,600 |
| Feb 25, 2026 | 1,603.00 | 1,603.00 | 1,585.00 | 1,598.00 | 1,598.00 | -0.75% | 800 |
| Feb 24, 2026 | 1,612.00 | 1,622.00 | 1,609.00 | 1,610.00 | 1,610.00 | -0.80% | 900 |
| Feb 20, 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - | 100 |
| Feb 19, 2026 | 1,616.00 | 1,623.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.43% | 500 |
| Feb 18, 2026 | 1,640.00 | 1,640.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.31% | 1,000 |
| Feb 17, 2026 | 1,633.00 | 1,633.00 | 1,607.00 | 1,611.00 | 1,611.00 | -2.19% | 2,100 |
| Feb 16, 2026 | 1,679.00 | 1,879.00 | 1,638.00 | 1,647.00 | 1,647.00 | -1.91% | 12,800 |
| Feb 13, 2026 | 1,658.00 | 1,680.00 | 1,653.00 | 1,679.00 | 1,679.00 | 2.50% | 3,000 |
| Feb 12, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - | 1,000 |
| Feb 10, 2026 | 1,639.00 | 1,640.00 | 1,635.00 | 1,638.00 | 1,638.00 | 0.31% | 1,100 |
| Feb 9, 2026 | 1,631.00 | 1,633.00 | 1,630.00 | 1,633.00 | 1,633.00 | 0.80% | 900 |
| Feb 6, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 100 |
| Feb 4, 2026 | 1,602.00 | 1,620.00 | 1,602.00 | 1,620.00 | 1,620.00 | 1.12% | 500 |
| Feb 3, 2026 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.50% | 300 |
| Feb 2, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 100 |
| Jan 30, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 100 |
| Jan 29, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 200 |
| Jan 26, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 200 |
| Jan 22, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 300 |
| Jan 21, 2026 | 1,657.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.36% | 400 |
| Jan 20, 2026 | 1,670.00 | 1,693.00 | 1,653.00 | 1,656.00 | 1,656.00 | -0.66% | 1,700 |
| Jan 19, 2026 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | -0.18% | 400 |
| Jan 16, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 100 |
| Jan 15, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 200 |
| Jan 14, 2026 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.60% | 800 |
| Jan 13, 2026 | 1,690.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.61% | 3,100 |
| Jan 9, 2026 | 1,650.00 | 1,651.00 | 1,645.00 | 1,650.00 | 1,650.00 | - | 400 |
| Jan 8, 2026 | 1,617.00 | 1,651.00 | 1,617.00 | 1,650.00 | 1,650.00 | 2.61% | 2,000 |
| Jan 7, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,608.00 | 1,608.00 | 1.45% | 3,300 |
| Jan 6, 2026 | 1,565.00 | 1,604.00 | 1,565.00 | 1,585.00 | 1,585.00 | 1.47% | 2,400 |
| Jan 5, 2026 | 1,580.00 | 1,583.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.45% | 1,000 |
| Dec 30, 2025 | 1,569.00 | 1,569.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.19% | 600 |
| Dec 29, 2025 | 1,548.00 | 1,558.00 | 1,548.00 | 1,558.00 | 1,558.00 | 0.65% | 900 |
| Dec 26, 2025 | 1,578.00 | 1,580.00 | 1,526.00 | 1,548.00 | 1,548.00 | -0.45% | 1,300 |
| Dec 25, 2025 | 1,554.00 | 1,555.00 | 1,520.00 | 1,555.00 | 1,555.00 | 0.32% | 7,800 |
| Dec 24, 2025 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,550.00 | 0.52% | 400 |
| Dec 23, 2025 | 1,551.00 | 1,554.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.77% | 700 |
| Dec 22, 2025 | 1,554.00 | 1,554.00 | 1,553.00 | 1,554.00 | 1,554.00 | -0.19% | 600 |
| Dec 19, 2025 | 1,565.00 | 1,565.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.45% | 700 |
| Dec 18, 2025 | 1,553.00 | 1,573.00 | 1,553.00 | 1,564.00 | 1,564.00 | 0.77% | 400 |
| Dec 17, 2025 | 1,536.00 | 1,577.00 | 1,536.00 | 1,552.00 | 1,552.00 | 0.39% | 1,000 |
| Dec 16, 2025 | 1,553.00 | 1,553.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.98% | 600 |
| Dec 15, 2025 | 1,531.00 | 1,539.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.97% | 400 |