Toso Company, Limited (TYO:5956)
Japan · Delayed Price · Currency is JPY 559.00
+2.00 (0.36%)
Jun 3, 2026, 1:38 PM JST
Toso Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 558.00 | 564.00 | 558.00 | 561.00 | - | 0.72% | 1,600 |
| Jun 2, 2026 | 562.00 | 562.00 | 557.00 | 557.00 | 557.00 | -1.24% | 1,800 |
| Jun 1, 2026 | 564.00 | 564.00 | 562.00 | 564.00 | 564.00 | - | 1,100 |
| May 29, 2026 | 562.00 | 564.00 | 562.00 | 564.00 | 564.00 | 0.36% | 2,200 |
| May 28, 2026 | 570.00 | 570.00 | 561.00 | 562.00 | 562.00 | -1.23% | 4,600 |
| May 27, 2026 | 573.00 | 575.00 | 564.00 | 569.00 | 569.00 | -0.87% | 2,200 |
| May 26, 2026 | 575.00 | 575.00 | 574.00 | 574.00 | 574.00 | -0.17% | 700 |
| May 25, 2026 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -0.35% | 4,700 |
| May 22, 2026 | 575.00 | 577.00 | 571.00 | 577.00 | 577.00 | 1.23% | 6,700 |
| May 21, 2026 | 572.00 | 578.00 | 565.00 | 570.00 | 570.00 | -0.35% | 2,400 |
| May 20, 2026 | 576.00 | 578.00 | 566.00 | 572.00 | 572.00 | -0.69% | 6,300 |
| May 19, 2026 | 565.00 | 576.00 | 564.00 | 576.00 | 576.00 | 1.95% | 4,900 |
| May 18, 2026 | 565.00 | 569.00 | 564.00 | 565.00 | 565.00 | 0.18% | 3,200 |
| May 15, 2026 | 560.00 | 575.00 | 557.00 | 564.00 | 564.00 | 1.99% | 8,600 |
| May 14, 2026 | 595.00 | 604.00 | 550.00 | 553.00 | 553.00 | -8.14% | 44,900 |
| May 13, 2026 | 607.00 | 607.00 | 595.00 | 602.00 | 602.00 | -3.68% | 21,600 |
| May 12, 2026 | 606.00 | 625.00 | 601.00 | 625.00 | 625.00 | 3.31% | 8,900 |
| May 11, 2026 | 610.00 | 610.00 | 602.00 | 605.00 | 605.00 | -2.42% | 10,100 |
| May 8, 2026 | 617.00 | 631.00 | 616.00 | 620.00 | 620.00 | 0.98% | 13,300 |
| May 7, 2026 | 654.00 | 654.00 | 610.00 | 614.00 | 614.00 | 3.19% | 26,300 |
| May 1, 2026 | 591.00 | 604.00 | 591.00 | 595.00 | 595.00 | 0.68% | 5,200 |
| Apr 30, 2026 | 590.00 | 598.00 | 590.00 | 591.00 | 591.00 | 0.17% | 5,800 |
| Apr 28, 2026 | 586.00 | 593.00 | 586.00 | 590.00 | 590.00 | 0.68% | 2,600 |
| Apr 27, 2026 | 596.00 | 596.00 | 586.00 | 586.00 | 586.00 | -1.84% | 4,400 |
| Apr 24, 2026 | 608.00 | 608.00 | 597.00 | 597.00 | 597.00 | -0.17% | 3,300 |
| Apr 23, 2026 | 604.00 | 604.00 | 597.00 | 598.00 | 598.00 | -0.50% | 4,200 |
| Apr 22, 2026 | 605.00 | 606.00 | 601.00 | 601.00 | 601.00 | -0.66% | 6,200 |
| Apr 21, 2026 | 610.00 | 610.00 | 602.00 | 605.00 | 605.00 | 0.33% | 5,300 |
| Apr 20, 2026 | 605.00 | 605.00 | 603.00 | 603.00 | 603.00 | 0.33% | 3,000 |
| Apr 17, 2026 | 599.00 | 603.00 | 599.00 | 601.00 | 601.00 | 0.33% | 2,700 |
| Apr 16, 2026 | 596.00 | 605.00 | 596.00 | 599.00 | 599.00 | 0.67% | 3,600 |
| Apr 15, 2026 | 602.00 | 602.00 | 595.00 | 595.00 | 595.00 | -1.16% | 8,200 |
| Apr 14, 2026 | 605.00 | 607.00 | 602.00 | 602.00 | 602.00 | -0.66% | 3,000 |
| Apr 13, 2026 | 610.00 | 610.00 | 606.00 | 606.00 | 606.00 | -0.66% | 2,300 |
| Apr 10, 2026 | 616.00 | 618.00 | 610.00 | 610.00 | 610.00 | -2.09% | 8,700 |
| Apr 9, 2026 | 617.00 | 623.00 | 613.00 | 623.00 | 623.00 | 1.30% | 5,800 |
| Apr 8, 2026 | 610.00 | 624.00 | 610.00 | 615.00 | 615.00 | 1.15% | 9,900 |
| Apr 7, 2026 | 613.00 | 615.00 | 607.00 | 608.00 | 608.00 | -1.14% | 5,300 |
| Apr 6, 2026 | 618.00 | 618.00 | 612.00 | 615.00 | 615.00 | -0.49% | 1,800 |
| Apr 3, 2026 | 605.00 | 618.00 | 605.00 | 618.00 | 618.00 | 2.49% | 3,600 |
| Apr 2, 2026 | 610.00 | 615.00 | 603.00 | 603.00 | 603.00 | -0.99% | 8,500 |
| Apr 1, 2026 | 606.00 | 610.00 | 606.00 | 609.00 | 609.00 | 0.83% | 4,100 |
| Mar 31, 2026 | 620.00 | 620.00 | 602.00 | 604.00 | 604.00 | -0.98% | 7,500 |
| Mar 30, 2026 | 611.00 | 620.00 | 602.00 | 610.00 | 610.00 | -4.01% | 14,800 |
| Mar 27, 2026 | 639.00 | 647.00 | 639.00 | 646.00 | 635.50 | 1.89% | 15,200 |
| Mar 26, 2026 | 631.00 | 662.00 | 631.00 | 634.00 | 623.70 | 0.48% | 9,400 |
| Mar 25, 2026 | 628.00 | 635.00 | 621.00 | 631.00 | 620.74 | 2.10% | 7,200 |
| Mar 24, 2026 | 615.00 | 618.00 | 613.00 | 618.00 | 607.96 | 0.49% | 9,500 |
| Mar 23, 2026 | 625.00 | 626.00 | 606.00 | 615.00 | 605.00 | -1.91% | 15,300 |
| Mar 19, 2026 | 632.00 | 632.00 | 627.00 | 627.00 | 616.81 | -1.26% | 5,000 |