Toso Company, Limited (TYO:5956)
Japan · Delayed Price · Currency is JPY 646.00
+12.00 (1.89%)
At close: Mar 27, 2026
Toso Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 639.00 | 647.00 | 639.00 | 646.00 | 646.00 | 1.89% | 15,200 |
| Mar 26, 2026 | 631.00 | 662.00 | 631.00 | 634.00 | 634.00 | 0.48% | 9,400 |
| Mar 25, 2026 | 628.00 | 635.00 | 621.00 | 631.00 | 631.00 | 2.10% | 7,200 |
| Mar 24, 2026 | 615.00 | 618.00 | 613.00 | 618.00 | 618.00 | 0.49% | 9,500 |
| Mar 23, 2026 | 625.00 | 626.00 | 606.00 | 615.00 | 615.00 | -1.91% | 15,300 |
| Mar 19, 2026 | 632.00 | 632.00 | 627.00 | 627.00 | 627.00 | -1.26% | 5,000 |
| Mar 18, 2026 | 630.00 | 637.00 | 630.00 | 635.00 | 635.00 | 0.95% | 3,900 |
| Mar 17, 2026 | 655.00 | 659.00 | 626.00 | 629.00 | 629.00 | -3.97% | 19,300 |
| Mar 16, 2026 | 663.00 | 663.00 | 652.00 | 655.00 | 655.00 | -1.65% | 4,100 |
| Mar 13, 2026 | 657.00 | 666.00 | 652.00 | 666.00 | 666.00 | 1.37% | 5,900 |
| Mar 12, 2026 | 665.00 | 666.00 | 657.00 | 657.00 | 657.00 | -1.79% | 3,000 |
| Mar 11, 2026 | 669.00 | 669.00 | 666.00 | 669.00 | 669.00 | 0.15% | 2,000 |
| Mar 10, 2026 | 656.00 | 677.00 | 655.00 | 668.00 | 668.00 | 1.98% | 8,300 |
| Mar 9, 2026 | 647.00 | 659.00 | 641.00 | 655.00 | 655.00 | -1.36% | 9,600 |
| Mar 6, 2026 | 646.00 | 678.00 | 646.00 | 664.00 | 664.00 | 2.63% | 16,800 |
| Mar 5, 2026 | 648.00 | 665.00 | 647.00 | 647.00 | 647.00 | 1.41% | 19,100 |
| Mar 4, 2026 | 661.00 | 661.00 | 635.00 | 638.00 | 638.00 | -3.92% | 12,900 |
| Mar 3, 2026 | 670.00 | 674.00 | 657.00 | 664.00 | 664.00 | 0.61% | 9,000 |
| Mar 2, 2026 | 675.00 | 675.00 | 659.00 | 660.00 | 660.00 | -2.22% | 9,800 |
| Feb 27, 2026 | 683.00 | 683.00 | 671.00 | 675.00 | 675.00 | -1.17% | 11,200 |
| Feb 26, 2026 | 693.00 | 695.00 | 683.00 | 683.00 | 683.00 | -1.30% | 4,100 |
| Feb 25, 2026 | 695.00 | 706.00 | 692.00 | 692.00 | 692.00 | 0.87% | 7,300 |
| Feb 24, 2026 | 690.00 | 693.00 | 674.00 | 686.00 | 686.00 | -1.01% | 11,500 |
| Feb 20, 2026 | 703.00 | 703.00 | 688.00 | 693.00 | 693.00 | -2.53% | 5,300 |
| Feb 19, 2026 | 685.00 | 730.00 | 685.00 | 711.00 | 711.00 | 3.49% | 24,100 |
| Feb 18, 2026 | 709.00 | 710.00 | 687.00 | 687.00 | 687.00 | -2.97% | 15,000 |
| Feb 17, 2026 | 737.00 | 743.00 | 691.00 | 708.00 | 708.00 | -3.67% | 32,000 |
| Feb 16, 2026 | 734.00 | 751.00 | 733.00 | 735.00 | 735.00 | 0.27% | 28,300 |
| Feb 13, 2026 | 772.00 | 842.00 | 713.00 | 733.00 | 733.00 | -3.81% | 87,400 |
| Feb 12, 2026 | 762.00 | 762.00 | 732.00 | 762.00 | 762.00 | 15.11% | 57,900 |
| Feb 10, 2026 | 639.00 | 666.00 | 639.00 | 662.00 | 662.00 | 3.76% | 23,000 |
| Feb 9, 2026 | 636.00 | 648.00 | 635.00 | 638.00 | 638.00 | 0.63% | 8,600 |
| Feb 6, 2026 | 637.00 | 639.00 | 631.00 | 634.00 | 634.00 | -0.31% | 2,700 |
| Feb 5, 2026 | 630.00 | 640.00 | 630.00 | 636.00 | 636.00 | 0.95% | 3,200 |
| Feb 4, 2026 | 628.00 | 630.00 | 626.00 | 630.00 | 630.00 | 0.64% | 3,000 |
| Feb 3, 2026 | 628.00 | 630.00 | 624.00 | 626.00 | 626.00 | -0.48% | 5,000 |
| Feb 2, 2026 | 630.00 | 633.00 | 626.00 | 629.00 | 629.00 | -0.32% | 3,300 |
| Jan 30, 2026 | 640.00 | 650.00 | 631.00 | 631.00 | 631.00 | -2.02% | 5,300 |
| Jan 29, 2026 | 650.00 | 650.00 | 626.00 | 644.00 | 644.00 | -0.92% | 6,900 |
| Jan 28, 2026 | 635.00 | 650.00 | 633.00 | 650.00 | 650.00 | 2.69% | 3,000 |
| Jan 27, 2026 | 647.00 | 647.00 | 628.00 | 633.00 | 633.00 | -2.16% | 8,200 |
| Jan 26, 2026 | 660.00 | 660.00 | 647.00 | 647.00 | 647.00 | -1.97% | 2,800 |
| Jan 23, 2026 | 665.00 | 665.00 | 645.00 | 660.00 | 660.00 | -1.49% | 7,200 |
| Jan 22, 2026 | 659.00 | 678.00 | 652.00 | 670.00 | 670.00 | 3.08% | 14,300 |
| Jan 21, 2026 | 637.00 | 662.00 | 635.00 | 650.00 | 650.00 | 2.20% | 10,000 |
| Jan 20, 2026 | 630.00 | 641.00 | 624.00 | 636.00 | 636.00 | 0.95% | 6,300 |
| Jan 19, 2026 | 632.00 | 637.00 | 615.00 | 630.00 | 630.00 | -0.32% | 8,000 |
| Jan 16, 2026 | 636.00 | 641.00 | 631.00 | 632.00 | 632.00 | -2.17% | 25,400 |
| Jan 15, 2026 | 619.00 | 650.00 | 615.00 | 646.00 | 646.00 | 5.04% | 17,400 |
| Jan 14, 2026 | 613.00 | 617.00 | 613.00 | 615.00 | 615.00 | 0.16% | 5,700 |