TOSNET Corporation (TYO:4754)
Japan · Delayed Price · Currency is JPY 1,490.00
-9.00 (-0.60%)
Oct 23, 2026, 9:09 AM JST
TOSNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.60% | 1,100 |
| Oct 22, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.13% | 100 |
| Oct 20, 2026 | 1,497.00 | 1,501.00 | 1,494.00 | 1,501.00 | 1,501.00 | -1.18% | 500 |
| Oct 19, 2026 | 1,500.00 | 1,519.00 | 1,499.00 | 1,519.00 | 1,519.00 | 0.40% | 1,800 |
| Oct 16, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.67% | 100 |
| Oct 15, 2026 | 1,516.00 | 1,516.00 | 1,501.00 | 1,503.00 | 1,503.00 | -3.09% | 1,600 |
| Oct 14, 2026 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1.04% | 400 |
| Oct 13, 2026 | 1,548.00 | 1,548.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.99% | 1,400 |
| Oct 9, 2026 | 1,491.00 | 1,520.00 | 1,491.00 | 1,520.00 | 1,520.00 | -0.46% | 3,000 |
| Oct 8, 2026 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.46% | 200 |
| Oct 7, 2026 | 1,531.00 | 1,534.00 | 1,524.00 | 1,534.00 | 1,534.00 | 1.66% | 400 |
| Oct 6, 2026 | 1,502.00 | 1,520.00 | 1,502.00 | 1,509.00 | 1,509.00 | -1.95% | 600 |
| Oct 5, 2026 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.72% | 300 |
| Oct 1, 2026 | 1,519.00 | 1,528.00 | 1,515.00 | 1,528.00 | 1,528.00 | 0.59% | 1,700 |
| Sep 30, 2026 | 1,460.00 | 1,519.00 | 1,460.00 | 1,519.00 | 1,519.00 | 1.27% | 2,500 |
| Sep 29, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.81% | 1,200 |
| Sep 28, 2026 | 1,497.00 | 1,497.00 | 1,496.00 | 1,496.00 | 1,459.00 | -0.07% | 1,000 |
| Sep 25, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,459.98 | -0.33% | 400 |
| Sep 24, 2026 | 1,500.00 | 1,503.00 | 1,500.00 | 1,502.00 | 1,464.85 | 0.13% | 1,800 |
| Sep 17, 2026 | 1,519.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,462.90 | -1.25% | 600 |
| Sep 16, 2026 | 1,490.00 | 1,519.00 | 1,490.00 | 1,519.00 | 1,481.43 | 1.27% | 200 |
| Sep 15, 2026 | 1,497.00 | 1,500.00 | 1,497.00 | 1,500.00 | 1,462.90 | 0.20% | 1,500 |
| Sep 14, 2026 | 1,498.00 | 1,499.00 | 1,497.00 | 1,497.00 | 1,459.98 | 0.54% | 2,700 |
| Sep 11, 2026 | 1,493.00 | 1,495.00 | 1,489.00 | 1,489.00 | 1,452.17 | 0.07% | 1,800 |
| Sep 10, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,451.20 | -0.40% | 200 |
| Sep 9, 2026 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,457.05 | -0.33% | 100 |
| Sep 8, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,499.00 | 1,461.93 | - | 2,500 |
| Sep 7, 2026 | 1,490.00 | 1,500.00 | 1,490.00 | 1,499.00 | 1,461.93 | 0.40% | 300 |
| Sep 4, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,456.07 | 0.47% | 100 |
| Sep 3, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,449.25 | -0.93% | 100 |
| Sep 2, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,462.90 | - | 300 |
| Sep 1, 2026 | 1,517.00 | 1,517.00 | 1,477.00 | 1,500.00 | 1,462.90 | - | 1,600 |
| Aug 31, 2026 | 1,500.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,462.90 | - | 500 |
| Aug 28, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,462.90 | - | 100 |
| Aug 27, 2026 | 1,511.00 | 1,511.00 | 1,500.00 | 1,500.00 | 1,462.90 | - | 300 |
| Aug 26, 2026 | 1,487.00 | 1,500.00 | 1,487.00 | 1,500.00 | 1,462.90 | -0.60% | 300 |
| Aug 25, 2026 | 1,495.00 | 1,509.00 | 1,482.00 | 1,509.00 | 1,471.68 | 0.94% | 700 |
| Aug 24, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,458.02 | -0.40% | 1,800 |
| Aug 21, 2026 | 1,488.00 | 1,501.00 | 1,488.00 | 1,501.00 | 1,463.88 | 0.07% | 1,300 |
| Aug 20, 2026 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,462.90 | 0.87% | 500 |
| Aug 19, 2026 | 1,476.00 | 1,506.00 | 1,476.00 | 1,487.00 | 1,450.22 | -1.13% | 1,800 |
| Aug 18, 2026 | 1,527.00 | 1,527.00 | 1,447.00 | 1,504.00 | 1,466.80 | -2.02% | 4,700 |
| Aug 17, 2026 | 1,524.00 | 1,555.00 | 1,524.00 | 1,535.00 | 1,497.04 | 0.26% | 900 |
| Aug 14, 2026 | 1,523.00 | 1,560.00 | 1,514.00 | 1,531.00 | 1,493.13 | 0.53% | 2,100 |
| Aug 13, 2026 | 1,560.00 | 1,563.00 | 1,469.00 | 1,523.00 | 1,485.33 | -1.68% | 4,800 |
| Aug 12, 2026 | 1,524.00 | 1,549.00 | 1,521.00 | 1,549.00 | 1,510.69 | 1.64% | 500 |
| Aug 10, 2026 | 1,520.00 | 1,537.00 | 1,513.00 | 1,524.00 | 1,486.31 | 0.26% | 1,500 |
| Aug 7, 2026 | 1,535.00 | 1,560.00 | 1,514.00 | 1,520.00 | 1,482.41 | -0.72% | 3,300 |
| Aug 6, 2026 | 1,579.00 | 1,590.00 | 1,521.00 | 1,531.00 | 1,493.13 | -3.10% | 800 |
| Aug 5, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,540.92 | 2.60% | 100 |