Toso Company, Limited (TYO:5956)
Japan · Delayed Price · Currency is JPY 584.00
+3.00 (0.52%)
Sep 16, 2026, 10:22 AM JST
Toso Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 583.00 | 584.00 | 583.00 | 584.00 | - | 0.52% | 300 |
| Sep 15, 2026 | 579.00 | 585.00 | 579.00 | 581.00 | 581.00 | 0.52% | 3,700 |
| Sep 14, 2026 | 575.00 | 578.00 | 574.00 | 578.00 | 578.00 | 0.52% | 2,300 |
| Sep 11, 2026 | 575.00 | 576.00 | 574.00 | 575.00 | 575.00 | - | 6,700 |
| Sep 10, 2026 | 573.00 | 577.00 | 573.00 | 575.00 | 575.00 | - | 6,100 |
| Sep 9, 2026 | 572.00 | 575.00 | 572.00 | 575.00 | 575.00 | 0.52% | 4,500 |
| Sep 8, 2026 | 572.00 | 574.00 | 572.00 | 572.00 | 572.00 | - | 1,300 |
| Sep 7, 2026 | 572.00 | 574.00 | 572.00 | 572.00 | 572.00 | -0.17% | 4,100 |
| Sep 4, 2026 | 572.00 | 573.00 | 572.00 | 573.00 | 573.00 | 0.17% | 700 |
| Sep 3, 2026 | 578.00 | 580.00 | 571.00 | 572.00 | 572.00 | -1.04% | 5,900 |
| Sep 2, 2026 | 577.00 | 578.00 | 576.00 | 578.00 | 578.00 | - | 2,300 |
| Sep 1, 2026 | 577.00 | 578.00 | 577.00 | 578.00 | 578.00 | 0.17% | 1,500 |
| Aug 31, 2026 | 573.00 | 577.00 | 568.00 | 577.00 | 577.00 | 0.70% | 5,800 |
| Aug 28, 2026 | 571.00 | 575.00 | 569.00 | 573.00 | 573.00 | 0.70% | 2,800 |
| Aug 27, 2026 | 575.00 | 575.00 | 566.00 | 569.00 | 569.00 | -1.04% | 13,900 |
| Aug 26, 2026 | 575.00 | 577.00 | 575.00 | 575.00 | 575.00 | - | 1,100 |
| Aug 25, 2026 | 575.00 | 580.00 | 573.00 | 575.00 | 575.00 | - | 4,600 |
| Aug 24, 2026 | 574.00 | 576.00 | 571.00 | 575.00 | 575.00 | 0.52% | 13,200 |
| Aug 21, 2026 | 574.00 | 574.00 | 570.00 | 572.00 | 572.00 | -0.35% | 5,200 |
| Aug 20, 2026 | 576.00 | 576.00 | 572.00 | 574.00 | 574.00 | -0.17% | 2,600 |
| Aug 19, 2026 | 573.00 | 577.00 | 571.00 | 575.00 | 575.00 | 0.35% | 3,000 |
| Aug 18, 2026 | 576.00 | 577.00 | 573.00 | 573.00 | 573.00 | -0.35% | 3,000 |
| Aug 17, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.52% | 2,500 |
| Aug 14, 2026 | 571.00 | 573.00 | 569.00 | 572.00 | 572.00 | 0.18% | 3,500 |
| Aug 13, 2026 | 572.00 | 574.00 | 569.00 | 571.00 | 571.00 | -0.35% | 3,300 |
| Aug 12, 2026 | 574.00 | 581.00 | 573.00 | 573.00 | 573.00 | -0.87% | 4,700 |
| Aug 10, 2026 | 588.00 | 588.00 | 576.00 | 578.00 | 578.00 | -1.70% | 19,000 |
| Aug 7, 2026 | 590.00 | 590.00 | 588.00 | 588.00 | 588.00 | -0.17% | 2,200 |
| Aug 6, 2026 | 588.00 | 589.00 | 587.00 | 589.00 | 589.00 | -0.51% | 2,100 |
| Aug 5, 2026 | 590.00 | 592.00 | 587.00 | 592.00 | 592.00 | 1.20% | 2,200 |
| Aug 4, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 2,100 |
| Aug 3, 2026 | 599.00 | 599.00 | 585.00 | 585.00 | 585.00 | -2.34% | 7,900 |
| Jul 31, 2026 | 601.00 | 601.00 | 599.00 | 599.00 | 599.00 | - | 500 |
| Jul 30, 2026 | 606.00 | 606.00 | 599.00 | 599.00 | 599.00 | -1.16% | 300 |
| Jul 29, 2026 | 609.00 | 609.00 | 594.00 | 606.00 | 606.00 | 0.66% | 7,500 |
| Jul 28, 2026 | 601.00 | 603.00 | 599.00 | 602.00 | 602.00 | 0.67% | 1,100 |
| Jul 27, 2026 | 600.00 | 601.00 | 598.00 | 598.00 | 598.00 | -0.17% | 2,500 |
| Jul 24, 2026 | 600.00 | 600.00 | 595.00 | 599.00 | 599.00 | 0.34% | 2,400 |
| Jul 23, 2026 | 596.00 | 600.00 | 596.00 | 597.00 | 597.00 | 0.17% | 2,900 |
| Jul 22, 2026 | 595.00 | 596.00 | 595.00 | 596.00 | 596.00 | - | 900 |
| Jul 21, 2026 | 599.00 | 599.00 | 596.00 | 596.00 | 596.00 | 0.17% | 1,700 |
| Jul 17, 2026 | 597.00 | 597.00 | 595.00 | 595.00 | 595.00 | -0.34% | 1,700 |
| Jul 16, 2026 | 598.00 | 600.00 | 596.00 | 597.00 | 597.00 | -0.67% | 2,700 |
| Jul 15, 2026 | 605.00 | 610.00 | 601.00 | 601.00 | 601.00 | -0.50% | 1,800 |
| Jul 14, 2026 | 603.00 | 609.00 | 598.00 | 604.00 | 604.00 | -0.17% | 3,700 |
| Jul 13, 2026 | 600.00 | 607.00 | 599.00 | 605.00 | 605.00 | 1.34% | 2,800 |
| Jul 10, 2026 | 599.00 | 599.00 | 593.00 | 597.00 | 597.00 | -0.50% | 6,400 |
| Jul 9, 2026 | 588.00 | 600.00 | 587.00 | 600.00 | 600.00 | 2.04% | 3,300 |
| Jul 8, 2026 | 599.00 | 600.00 | 587.00 | 588.00 | 588.00 | -1.84% | 5,700 |
| Jul 7, 2026 | 601.00 | 601.00 | 597.00 | 599.00 | 599.00 | -0.33% | 1,500 |