TOSNET Corporation (TYO:4754)
Japan · Delayed Price · Currency is JPY 1,571.00
+41.00 (2.68%)
Jul 31, 2026, 3:30 PM JST
TOSNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,567.00 | 1,579.00 | 1,567.00 | 1,571.00 | 1,571.00 | 2.68% | 2,100 |
| Jul 30, 2026 | 1,521.00 | 1,541.00 | 1,521.00 | 1,530.00 | 1,530.00 | 1.12% | 700 |
| Jul 29, 2026 | 1,509.00 | 1,530.00 | 1,509.00 | 1,513.00 | 1,513.00 | 0.73% | 700 |
| Jul 28, 2026 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.92% | 200 |
| Jul 27, 2026 | 1,516.00 | 1,516.00 | 1,515.00 | 1,516.00 | 1,516.00 | 0.53% | 300 |
| Jul 24, 2026 | 1,542.00 | 1,546.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.40% | 1,500 |
| Jul 23, 2026 | 1,488.00 | 1,502.00 | 1,488.00 | 1,502.00 | 1,502.00 | 0.47% | 300 |
| Jul 22, 2026 | 1,492.00 | 1,495.00 | 1,492.00 | 1,495.00 | 1,495.00 | -0.40% | 1,400 |
| Jul 21, 2026 | 1,483.00 | 1,513.00 | 1,483.00 | 1,501.00 | 1,501.00 | -0.07% | 1,900 |
| Jul 17, 2026 | 1,510.00 | 1,549.00 | 1,500.00 | 1,502.00 | 1,502.00 | -0.53% | 800 |
| Jul 16, 2026 | 1,531.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.76% | 900 |
| Jul 15, 2026 | 1,540.00 | 1,540.00 | 1,537.00 | 1,537.00 | 1,537.00 | -2.04% | 200 |
| Jul 14, 2026 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | - | 500 |
| Jul 13, 2026 | 1,571.00 | 1,571.00 | 1,559.00 | 1,569.00 | 1,569.00 | 2.48% | 2,000 |
| Jul 10, 2026 | 1,479.00 | 1,531.00 | 1,479.00 | 1,531.00 | 1,531.00 | 2.55% | 4,700 |
| Jul 9, 2026 | 1,466.00 | 1,496.00 | 1,466.00 | 1,493.00 | 1,493.00 | 0.34% | 700 |
| Jul 8, 2026 | 1,491.00 | 1,500.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.80% | 600 |
| Jul 7, 2026 | 1,469.00 | 1,500.00 | 1,469.00 | 1,500.00 | 1,500.00 | 1.69% | 1,400 |
| Jul 6, 2026 | 1,470.00 | 1,475.00 | 1,470.00 | 1,475.00 | 1,475.00 | 0.07% | 400 |
| Jul 3, 2026 | 1,457.00 | 1,474.00 | 1,457.00 | 1,474.00 | 1,474.00 | - | 600 |
| Jul 2, 2026 | 1,474.00 | 1,474.00 | 1,460.00 | 1,474.00 | 1,474.00 | - | 700 |
| Jul 1, 2026 | 1,462.00 | 1,474.00 | 1,462.00 | 1,474.00 | 1,474.00 | 1.31% | 300 |
| Jun 30, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.61% | 200 |
| Jun 29, 2026 | 1,462.00 | 1,464.00 | 1,454.00 | 1,464.00 | 1,464.00 | 0.48% | 600 |
| Jun 26, 2026 | 1,464.00 | 1,479.00 | 1,457.00 | 1,457.00 | 1,457.00 | -1.42% | 900 |
| Jun 25, 2026 | 1,456.00 | 1,487.00 | 1,456.00 | 1,478.00 | 1,478.00 | -0.54% | 2,000 |
| Jun 24, 2026 | 1,469.00 | 1,486.00 | 1,468.00 | 1,486.00 | 1,486.00 | 0.41% | 700 |
| Jun 23, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.47% | 200 |
| Jun 22, 2026 | 1,472.00 | 1,487.00 | 1,471.00 | 1,487.00 | 1,487.00 | -0.07% | 600 |
| Jun 19, 2026 | 1,485.00 | 1,488.00 | 1,485.00 | 1,488.00 | 1,488.00 | - | 300 |
| Jun 18, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.80% | 200 |
| Jun 17, 2026 | 1,487.00 | 1,500.00 | 1,487.00 | 1,500.00 | 1,500.00 | - | 500 |
| Jun 16, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 100 |
| Jun 15, 2026 | 1,508.00 | 1,508.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.79% | 900 |
| Jun 12, 2026 | 1,527.00 | 1,527.00 | 1,503.00 | 1,512.00 | 1,512.00 | 0.60% | 2,700 |
| Jun 11, 2026 | 1,501.00 | 1,503.00 | 1,500.00 | 1,503.00 | 1,503.00 | - | 1,800 |
| Jun 10, 2026 | 1,501.00 | 1,510.00 | 1,501.00 | 1,503.00 | 1,503.00 | - | 500 |
| Jun 9, 2026 | 1,501.00 | 1,503.00 | 1,501.00 | 1,503.00 | 1,503.00 | 0.27% | 300 |
| Jun 8, 2026 | 1,514.00 | 1,514.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.99% | 600 |
| Jun 5, 2026 | 1,522.00 | 1,522.00 | 1,499.00 | 1,514.00 | 1,514.00 | -0.53% | 1,700 |
| Jun 4, 2026 | 1,517.00 | 1,522.00 | 1,504.00 | 1,522.00 | 1,522.00 | 0.33% | 900 |
| Jun 3, 2026 | 1,510.00 | 1,520.00 | 1,508.00 | 1,517.00 | 1,517.00 | 1.81% | 3,400 |
| Jun 2, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.19% | 100 |
| May 28, 2026 | 1,485.00 | 1,508.00 | 1,470.00 | 1,508.00 | 1,508.00 | 1.34% | 1,800 |
| May 27, 2026 | 1,498.00 | 1,498.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.40% | 400 |
| May 26, 2026 | 1,492.00 | 1,499.00 | 1,492.00 | 1,494.00 | 1,494.00 | -0.33% | 400 |
| May 25, 2026 | 1,513.00 | 1,513.00 | 1,499.00 | 1,499.00 | 1,499.00 | -1.06% | 3,200 |
| May 22, 2026 | 1,493.00 | 1,515.00 | 1,492.00 | 1,515.00 | 1,515.00 | 1.07% | 4,900 |
| May 21, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,499.00 | 1,499.00 | 1.01% | 2,600 |
| May 20, 2026 | 1,464.00 | 1,484.00 | 1,464.00 | 1,484.00 | 1,484.00 | 0.07% | 1,600 |