Tosho Co., Ltd. (TYO:8920)
Japan · Delayed Price · Currency is JPY 778.00
-1.00 (-0.13%)
Jan 23, 2026, 3:30 PM JST
Tosho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 775.00 | 788.00 | 773.00 | 779.00 | - | - | 37,600 |
| Jan 22, 2026 | 769.00 | 779.00 | 769.00 | 779.00 | 779.00 | 1.30% | 43,700 |
| Jan 21, 2026 | 757.00 | 771.00 | 752.00 | 769.00 | 769.00 | 0.26% | 97,100 |
| Jan 20, 2026 | 758.00 | 772.00 | 754.00 | 767.00 | 767.00 | 0.52% | 95,800 |
| Jan 19, 2026 | 782.00 | 786.00 | 763.00 | 763.00 | 763.00 | -3.42% | 144,400 |
| Jan 16, 2026 | 785.00 | 794.00 | 777.00 | 790.00 | 790.00 | -0.38% | 90,000 |
| Jan 15, 2026 | 784.00 | 796.00 | 784.00 | 793.00 | 793.00 | 0.25% | 81,600 |
| Jan 14, 2026 | 780.00 | 798.00 | 774.00 | 791.00 | 791.00 | 1.41% | 115,700 |
| Jan 13, 2026 | 800.00 | 803.00 | 779.00 | 780.00 | 780.00 | -2.50% | 139,100 |
| Jan 9, 2026 | 791.00 | 801.00 | 788.00 | 800.00 | 800.00 | 1.27% | 108,100 |
| Jan 8, 2026 | 782.00 | 790.00 | 778.00 | 790.00 | 790.00 | 0.89% | 67,700 |
| Jan 7, 2026 | 770.00 | 785.00 | 763.00 | 783.00 | 783.00 | 1.29% | 129,400 |
| Jan 6, 2026 | 765.00 | 778.00 | 765.00 | 773.00 | 773.00 | - | 82,600 |
| Jan 5, 2026 | 777.00 | 777.00 | 761.00 | 773.00 | 773.00 | -0.90% | 149,300 |
| Dec 30, 2025 | 787.00 | 800.00 | 771.00 | 780.00 | 780.00 | 0.65% | 100,300 |
| Dec 29, 2025 | 759.00 | 778.00 | 753.00 | 775.00 | 775.00 | 2.11% | 82,100 |
| Dec 26, 2025 | 764.00 | 767.00 | 751.00 | 759.00 | 759.00 | -0.39% | 83,100 |
| Dec 25, 2025 | 752.00 | 767.00 | 750.00 | 762.00 | 762.00 | 1.60% | 96,300 |
| Dec 24, 2025 | 753.00 | 757.00 | 740.00 | 750.00 | 750.00 | -0.66% | 115,500 |
| Dec 23, 2025 | 748.00 | 762.00 | 746.00 | 755.00 | 755.00 | 0.27% | 69,200 |
| Dec 22, 2025 | 763.00 | 765.00 | 750.00 | 753.00 | 753.00 | -0.92% | 72,700 |
| Dec 19, 2025 | 752.00 | 762.00 | 750.00 | 760.00 | 760.00 | -0.39% | 70,400 |
| Dec 18, 2025 | 741.00 | 765.00 | 739.00 | 763.00 | 763.00 | 2.01% | 77,300 |
| Dec 17, 2025 | 750.00 | 750.00 | 742.00 | 748.00 | 748.00 | 0.13% | 44,700 |
| Dec 16, 2025 | 752.00 | 752.00 | 744.00 | 747.00 | 747.00 | -1.32% | 43,200 |
| Dec 15, 2025 | 750.00 | 761.00 | 746.00 | 757.00 | 757.00 | 0.13% | 55,200 |
| Dec 12, 2025 | 746.00 | 760.00 | 742.00 | 756.00 | 756.00 | 3.14% | 75,200 |
| Dec 11, 2025 | 749.00 | 749.00 | 728.00 | 733.00 | 733.00 | -1.08% | 68,800 |
| Dec 10, 2025 | 755.00 | 759.00 | 738.00 | 741.00 | 741.00 | -1.85% | 113,600 |
| Dec 9, 2025 | 782.00 | 786.00 | 755.00 | 755.00 | 755.00 | -4.19% | 119,600 |
| Dec 8, 2025 | 786.00 | 791.00 | 780.00 | 788.00 | 788.00 | 0.25% | 57,800 |
| Dec 5, 2025 | 794.00 | 801.00 | 779.00 | 786.00 | 786.00 | -2.24% | 74,900 |
| Dec 4, 2025 | 802.00 | 808.00 | 795.00 | 804.00 | 804.00 | 0.25% | 66,200 |
| Dec 3, 2025 | 810.00 | 813.00 | 802.00 | 802.00 | 802.00 | 0.88% | 97,500 |
| Dec 2, 2025 | 795.00 | 798.00 | 771.00 | 795.00 | 795.00 | -0.75% | 111,900 |
| Dec 1, 2025 | 798.00 | 806.00 | 785.00 | 801.00 | 801.00 | 0.13% | 83,000 |
| Nov 28, 2025 | 791.00 | 802.00 | 789.00 | 800.00 | 800.00 | 0.63% | 47,700 |
| Nov 27, 2025 | 803.00 | 809.00 | 789.00 | 795.00 | 795.00 | -1.00% | 65,000 |
| Nov 26, 2025 | 794.00 | 803.00 | 794.00 | 803.00 | 803.00 | 1.13% | 41,100 |
| Nov 25, 2025 | 798.00 | 798.00 | 786.00 | 794.00 | 794.00 | -1.00% | 32,400 |
| Nov 21, 2025 | 795.00 | 804.00 | 794.00 | 802.00 | 802.00 | 0.50% | 57,800 |
| Nov 20, 2025 | 784.00 | 799.00 | 777.00 | 798.00 | 798.00 | 2.18% | 74,800 |
| Nov 19, 2025 | 775.00 | 791.00 | 771.00 | 781.00 | 781.00 | 0.77% | 92,900 |
| Nov 18, 2025 | 783.00 | 789.00 | 767.00 | 775.00 | 775.00 | -2.15% | 91,600 |
| Nov 17, 2025 | 800.00 | 803.00 | 778.00 | 792.00 | 792.00 | -0.88% | 80,000 |
| Nov 14, 2025 | 790.00 | 805.00 | 785.00 | 799.00 | 799.00 | 1.14% | 84,200 |
| Nov 13, 2025 | 797.00 | 802.00 | 786.00 | 790.00 | 790.00 | -0.25% | 87,700 |
| Nov 12, 2025 | 791.00 | 795.00 | 781.00 | 792.00 | 792.00 | 0.25% | 63,000 |
| Nov 11, 2025 | 767.00 | 791.00 | 763.00 | 790.00 | 790.00 | 3.81% | 107,500 |
| Nov 10, 2025 | 802.00 | 813.00 | 759.00 | 761.00 | 761.00 | -2.44% | 176,000 |