Toso Company, Limited (TYO:5956)
Japan · Delayed Price · Currency is JPY 585.00
0.00 (0.00%)
Aug 4, 2026, 3:30 PM JST
Toso Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 606.00 | 606.00 | 593.00 | 601.00 | 601.00 | -0.83% | 3,500 |
| Jul 3, 2026 | 587.00 | 606.00 | 585.00 | 606.00 | 606.00 | 3.41% | 6,000 |
| Jul 2, 2026 | 590.00 | 590.00 | 585.00 | 586.00 | 586.00 | -0.17% | 3,300 |
| Jul 1, 2026 | 585.00 | 591.00 | 585.00 | 587.00 | 587.00 | 0.51% | 2,900 |
| Jun 30, 2026 | 592.00 | 592.00 | 583.00 | 584.00 | 584.00 | 2.10% | 11,000 |
| Jun 29, 2026 | 564.00 | 572.00 | 564.00 | 572.00 | 572.00 | 2.33% | 6,900 |
| Jun 26, 2026 | 560.00 | 560.00 | 556.00 | 559.00 | 559.00 | - | 1,300 |
| Jun 25, 2026 | 561.00 | 561.00 | 559.00 | 559.00 | 559.00 | -0.18% | 3,300 |
| Jun 24, 2026 | 560.00 | 560.00 | 558.00 | 560.00 | 560.00 | 0.36% | 1,400 |
| Jun 23, 2026 | 560.00 | 560.00 | 557.00 | 558.00 | 558.00 | 0.36% | 3,500 |
| Jun 22, 2026 | 559.00 | 563.00 | 556.00 | 556.00 | 556.00 | - | 1,600 |
| Jun 19, 2026 | 558.00 | 563.00 | 555.00 | 556.00 | 556.00 | -1.07% | 4,900 |
| Jun 18, 2026 | 560.00 | 562.00 | 560.00 | 562.00 | 562.00 | 0.36% | 1,400 |
| Jun 17, 2026 | 569.00 | 569.00 | 553.00 | 560.00 | 560.00 | -0.88% | 5,200 |
| Jun 16, 2026 | 571.00 | 571.00 | 562.00 | 565.00 | 565.00 | -0.35% | 4,900 |
| Jun 15, 2026 | 559.00 | 569.00 | 559.00 | 567.00 | 567.00 | 1.98% | 2,700 |
| Jun 12, 2026 | 562.00 | 563.00 | 550.00 | 556.00 | 556.00 | -0.89% | 4,200 |
| Jun 11, 2026 | 561.00 | 566.00 | 560.00 | 561.00 | 561.00 | - | 2,200 |
| Jun 10, 2026 | 561.00 | 561.00 | 559.00 | 561.00 | 561.00 | 1.26% | 13,100 |
| Jun 9, 2026 | 551.00 | 555.00 | 551.00 | 554.00 | 554.00 | 1.09% | 4,500 |
| Jun 8, 2026 | 556.00 | 558.00 | 548.00 | 548.00 | 548.00 | -2.14% | 18,300 |
| Jun 5, 2026 | 563.00 | 563.00 | 560.00 | 560.00 | 560.00 | -0.71% | 4,000 |
| Jun 4, 2026 | 557.00 | 570.00 | 555.00 | 564.00 | 564.00 | 0.89% | 11,200 |
| Jun 3, 2026 | 558.00 | 564.00 | 557.00 | 559.00 | 559.00 | 0.36% | 3,100 |
| 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 |