Toso Company, Limited (TYO:5956)
Japan · Delayed Price · Currency is JPY 605.00
-15.00 (-2.42%)
May 11, 2026, 3:30 PM JST
Toso Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.57% | 14,800 |
| Mar 27, 2026 | 639.00 | 647.00 | 639.00 | 646.00 | 641.00 | 1.89% | 15,200 |
| Mar 26, 2026 | 631.00 | 662.00 | 631.00 | 634.00 | 629.09 | 0.48% | 9,400 |
| Mar 25, 2026 | 628.00 | 635.00 | 621.00 | 631.00 | 626.12 | 2.10% | 7,200 |
| Mar 24, 2026 | 615.00 | 618.00 | 613.00 | 618.00 | 613.22 | 0.49% | 9,500 |
| Mar 23, 2026 | 625.00 | 626.00 | 606.00 | 615.00 | 610.24 | -1.91% | 15,300 |
| Mar 19, 2026 | 632.00 | 632.00 | 627.00 | 627.00 | 622.15 | -1.26% | 5,000 |
| Mar 18, 2026 | 630.00 | 637.00 | 630.00 | 635.00 | 630.09 | 0.95% | 3,900 |
| Mar 17, 2026 | 655.00 | 659.00 | 626.00 | 629.00 | 624.13 | -3.97% | 19,300 |
| Mar 16, 2026 | 663.00 | 663.00 | 652.00 | 655.00 | 649.93 | -1.65% | 4,100 |
| Mar 13, 2026 | 657.00 | 666.00 | 652.00 | 666.00 | 660.85 | 1.37% | 5,900 |
| Mar 12, 2026 | 665.00 | 666.00 | 657.00 | 657.00 | 651.91 | -1.79% | 3,000 |
| Mar 11, 2026 | 669.00 | 669.00 | 666.00 | 669.00 | 663.82 | 0.15% | 2,000 |
| Mar 10, 2026 | 656.00 | 677.00 | 655.00 | 668.00 | 662.83 | 1.98% | 8,300 |
| Mar 9, 2026 | 647.00 | 659.00 | 641.00 | 655.00 | 649.93 | -1.36% | 9,600 |
| Mar 6, 2026 | 646.00 | 678.00 | 646.00 | 664.00 | 658.86 | 2.63% | 16,800 |
| Mar 5, 2026 | 648.00 | 665.00 | 647.00 | 647.00 | 641.99 | 1.41% | 19,100 |
| Mar 4, 2026 | 661.00 | 661.00 | 635.00 | 638.00 | 633.06 | -3.92% | 12,900 |
| Mar 3, 2026 | 670.00 | 674.00 | 657.00 | 664.00 | 658.86 | 0.61% | 9,000 |
| Mar 2, 2026 | 675.00 | 675.00 | 659.00 | 660.00 | 654.89 | -2.22% | 9,800 |
| Feb 27, 2026 | 683.00 | 683.00 | 671.00 | 675.00 | 669.78 | -1.17% | 11,200 |
| Feb 26, 2026 | 693.00 | 695.00 | 683.00 | 683.00 | 677.71 | -1.30% | 4,100 |
| Feb 25, 2026 | 695.00 | 706.00 | 692.00 | 692.00 | 686.64 | 0.87% | 7,300 |
| Feb 24, 2026 | 690.00 | 693.00 | 674.00 | 686.00 | 680.69 | -1.01% | 11,500 |
| Feb 20, 2026 | 703.00 | 703.00 | 688.00 | 693.00 | 687.64 | -2.53% | 5,300 |