Toso Company, Limited (TYO:5956)
Japan · Delayed Price · Currency is JPY 660.00
-10.00 (-1.49%)
At close: Jan 23, 2026
Toso Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 613.00 | 619.00 | 605.00 | 614.00 | 614.00 | -0.49% | 15,600 |
| Jan 9, 2026 | 600.00 | 628.00 | 600.00 | 617.00 | 617.00 | 3.35% | 16,600 |
| Jan 8, 2026 | 593.00 | 597.00 | 591.00 | 597.00 | 597.00 | 0.34% | 6,400 |
| Jan 7, 2026 | 598.00 | 599.00 | 591.00 | 595.00 | 595.00 | -0.17% | 5,800 |
| Jan 6, 2026 | 584.00 | 605.00 | 584.00 | 596.00 | 596.00 | 2.41% | 14,100 |
| Jan 5, 2026 | 580.00 | 582.00 | 577.00 | 582.00 | 582.00 | 0.87% | 12,300 |
| Dec 30, 2025 | 575.00 | 578.00 | 574.00 | 577.00 | 577.00 | 0.52% | 16,500 |
| Dec 29, 2025 | 576.00 | 577.00 | 571.00 | 574.00 | 574.00 | 1.06% | 5,600 |
| Dec 26, 2025 | 573.00 | 573.00 | 566.00 | 568.00 | 568.00 | -0.87% | 3,100 |
| Dec 25, 2025 | 575.00 | 575.00 | 569.00 | 573.00 | 573.00 | 0.17% | 3,800 |
| Dec 24, 2025 | 572.00 | 573.00 | 570.00 | 572.00 | 572.00 | 0.70% | 4,300 |
| Dec 23, 2025 | 577.00 | 577.00 | 568.00 | 568.00 | 568.00 | -1.05% | 4,300 |
| Dec 22, 2025 | 572.00 | 574.00 | 555.00 | 574.00 | 574.00 | 0.35% | 11,100 |
| Dec 19, 2025 | 571.00 | 574.00 | 570.00 | 572.00 | 572.00 | - | 1,700 |
| Dec 18, 2025 | 573.00 | 575.00 | 569.00 | 572.00 | 572.00 | 0.18% | 2,700 |
| Dec 17, 2025 | 568.00 | 574.00 | 568.00 | 571.00 | 571.00 | 0.18% | 3,600 |
| Dec 16, 2025 | 571.00 | 572.00 | 567.00 | 570.00 | 570.00 | 0.18% | 3,800 |
| Dec 15, 2025 | 573.00 | 573.00 | 568.00 | 569.00 | 569.00 | -0.87% | 3,600 |
| Dec 12, 2025 | 571.00 | 574.00 | 570.00 | 574.00 | 574.00 | 0.53% | 3,000 |
| Dec 11, 2025 | 577.00 | 577.00 | 569.00 | 571.00 | 571.00 | -0.17% | 7,300 |
| Dec 10, 2025 | 575.00 | 575.00 | 572.00 | 572.00 | 572.00 | -0.87% | 6,100 |
| Dec 9, 2025 | 574.00 | 577.00 | 570.00 | 577.00 | 577.00 | 0.70% | 10,500 |
| Dec 8, 2025 | 574.00 | 574.00 | 567.00 | 573.00 | 573.00 | 1.24% | 6,900 |
| Dec 5, 2025 | 562.00 | 566.00 | 561.00 | 566.00 | 566.00 | 0.35% | 2,400 |
| Dec 4, 2025 | 567.00 | 570.00 | 564.00 | 564.00 | 564.00 | -0.35% | 7,300 |
| Dec 3, 2025 | 559.00 | 568.00 | 559.00 | 566.00 | 566.00 | 1.80% | 7,100 |
| Dec 2, 2025 | 553.00 | 556.00 | 553.00 | 556.00 | 556.00 | -0.36% | 2,200 |
| Dec 1, 2025 | 560.00 | 560.00 | 552.00 | 558.00 | 558.00 | 0.18% | 3,500 |
| Nov 28, 2025 | 549.00 | 557.00 | 549.00 | 557.00 | 557.00 | 1.83% | 3,700 |
| Nov 27, 2025 | 545.00 | 548.00 | 545.00 | 547.00 | 547.00 | 0.37% | 1,800 |
| Nov 26, 2025 | 542.00 | 547.00 | 541.00 | 545.00 | 545.00 | -0.18% | 1,800 |
| Nov 25, 2025 | 552.00 | 552.00 | 537.00 | 546.00 | 546.00 | -0.55% | 7,500 |
| Nov 21, 2025 | 545.00 | 550.00 | 541.00 | 549.00 | 549.00 | 1.29% | 5,300 |
| Nov 20, 2025 | 542.00 | 542.00 | 535.00 | 542.00 | 542.00 | - | 2,300 |
| Nov 19, 2025 | 533.00 | 542.00 | 533.00 | 542.00 | 542.00 | 1.12% | 2,700 |
| Nov 18, 2025 | 537.00 | 548.00 | 533.00 | 536.00 | 536.00 | -0.19% | 4,900 |
| Nov 17, 2025 | 541.00 | 542.00 | 536.00 | 537.00 | 537.00 | -1.83% | 7,300 |
| Nov 14, 2025 | 550.00 | 552.00 | 546.00 | 547.00 | 547.00 | -0.91% | 1,600 |
| Nov 13, 2025 | 559.00 | 559.00 | 552.00 | 552.00 | 552.00 | -0.90% | 1,900 |
| Nov 12, 2025 | 562.00 | 563.00 | 541.00 | 557.00 | 557.00 | -1.07% | 8,600 |
| Nov 11, 2025 | 571.00 | 571.00 | 555.00 | 563.00 | 563.00 | -1.23% | 13,800 |
| Nov 10, 2025 | 574.00 | 576.00 | 565.00 | 570.00 | 570.00 | -2.06% | 16,100 |