Tosho Co., Ltd. (TYO:8920)
Japan · Delayed Price · Currency is JPY 745.00
-8.00 (-1.06%)
May 29, 2026, 3:30 PM JST
Tosho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 748.00 | 762.00 | 745.00 | 745.00 | 745.00 | -1.06% | 98,400 |
| May 28, 2026 | 739.00 | 755.00 | 726.00 | 753.00 | 753.00 | 0.67% | 126,200 |
| May 27, 2026 | 733.00 | 750.00 | 732.00 | 748.00 | 748.00 | 0.81% | 157,700 |
| May 26, 2026 | 745.00 | 748.00 | 730.00 | 742.00 | 742.00 | -0.54% | 115,100 |
| May 25, 2026 | 783.00 | 786.00 | 744.00 | 746.00 | 746.00 | -5.81% | 200,800 |
| May 22, 2026 | 789.00 | 796.00 | 780.00 | 792.00 | 792.00 | 1.93% | 77,700 |
| May 21, 2026 | 786.00 | 786.00 | 774.00 | 777.00 | 777.00 | 0.52% | 69,200 |
| May 20, 2026 | 800.00 | 806.00 | 765.00 | 773.00 | 773.00 | -3.38% | 88,400 |
| May 19, 2026 | 769.00 | 803.00 | 765.00 | 800.00 | 800.00 | 2.43% | 115,600 |
| May 18, 2026 | 753.00 | 785.00 | 746.00 | 781.00 | 781.00 | 2.09% | 166,700 |
| May 15, 2026 | 742.00 | 765.00 | 731.00 | 765.00 | 765.00 | 1.59% | 171,400 |
| May 14, 2026 | 815.00 | 818.00 | 734.00 | 753.00 | 753.00 | -7.72% | 504,600 |
| May 13, 2026 | 814.00 | 820.00 | 810.00 | 816.00 | 816.00 | 0.74% | 145,900 |
| May 12, 2026 | 818.00 | 822.00 | 807.00 | 810.00 | 810.00 | -1.22% | 91,200 |
| May 11, 2026 | 829.00 | 830.00 | 819.00 | 820.00 | 820.00 | -1.32% | 90,100 |
| May 8, 2026 | 820.00 | 831.00 | 799.00 | 831.00 | 831.00 | 0.48% | 117,800 |
| May 7, 2026 | 833.00 | 838.00 | 822.00 | 827.00 | 827.00 | -0.72% | 108,200 |
| May 1, 2026 | 832.00 | 833.00 | 816.00 | 833.00 | 833.00 | -0.24% | 107,800 |
| Apr 30, 2026 | 821.00 | 841.00 | 821.00 | 835.00 | 835.00 | 0.12% | 91,900 |
| Apr 28, 2026 | 822.00 | 834.00 | 817.00 | 834.00 | 834.00 | 1.46% | 82,100 |
| Apr 27, 2026 | 837.00 | 837.00 | 811.00 | 822.00 | 822.00 | -2.84% | 105,500 |
| Apr 24, 2026 | 863.00 | 866.00 | 843.00 | 846.00 | 846.00 | -1.97% | 85,300 |
| Apr 23, 2026 | 866.00 | 872.00 | 856.00 | 863.00 | 863.00 | -0.69% | 101,300 |
| Apr 22, 2026 | 878.00 | 878.00 | 868.00 | 869.00 | 869.00 | -1.59% | 58,400 |
| Apr 21, 2026 | 899.00 | 901.00 | 882.00 | 883.00 | 883.00 | -0.79% | 42,600 |
| Apr 20, 2026 | 903.00 | 905.00 | 882.00 | 890.00 | 890.00 | -2.09% | 101,000 |
| Apr 17, 2026 | 905.00 | 915.00 | 900.00 | 909.00 | 909.00 | -0.55% | 57,700 |
| Apr 16, 2026 | 917.00 | 926.00 | 908.00 | 914.00 | 914.00 | 0.22% | 84,300 |
| Apr 15, 2026 | 904.00 | 916.00 | 904.00 | 912.00 | 912.00 | 2.13% | 90,500 |
| Apr 14, 2026 | 893.00 | 902.00 | 889.00 | 893.00 | 893.00 | 0.56% | 33,100 |
| Apr 13, 2026 | 903.00 | 907.00 | 887.00 | 888.00 | 888.00 | -1.88% | 49,700 |
| Apr 10, 2026 | 915.00 | 918.00 | 901.00 | 905.00 | 905.00 | -0.55% | 61,300 |
| Apr 9, 2026 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | -1.62% | 52,000 |
| Apr 8, 2026 | 910.00 | 929.00 | 901.00 | 925.00 | 925.00 | 3.35% | 85,200 |
| Apr 7, 2026 | 897.00 | 910.00 | 885.00 | 895.00 | 895.00 | -0.78% | 33,300 |
| Apr 6, 2026 | 896.00 | 903.00 | 892.00 | 902.00 | 902.00 | 0.67% | 30,800 |
| Apr 3, 2026 | 885.00 | 909.00 | 885.00 | 896.00 | 896.00 | 1.24% | 52,500 |
| Apr 2, 2026 | 878.00 | 897.00 | 878.00 | 885.00 | 885.00 | 0.80% | 72,200 |
| Apr 1, 2026 | 845.00 | 879.00 | 845.00 | 878.00 | 878.00 | 5.66% | 99,800 |
| Mar 31, 2026 | 840.00 | 847.00 | 831.00 | 831.00 | 831.00 | -1.07% | 80,000 |
| Mar 30, 2026 | 843.00 | 848.00 | 826.00 | 840.00 | 840.00 | -3.45% | 96,100 |
| Mar 27, 2026 | 872.00 | 880.00 | 862.00 | 875.00 | 870.00 | - | 74,800 |
| Mar 26, 2026 | 883.00 | 884.00 | 863.00 | 875.00 | 870.00 | -0.91% | 85,900 |
| Mar 25, 2026 | 866.00 | 884.00 | 862.00 | 883.00 | 877.95 | 2.91% | 104,800 |
| Mar 24, 2026 | 849.00 | 861.00 | 849.00 | 858.00 | 853.10 | 3.37% | 107,500 |
| Mar 23, 2026 | 844.00 | 849.00 | 825.00 | 830.00 | 825.26 | -5.03% | 145,500 |
| Mar 19, 2026 | 898.00 | 899.00 | 874.00 | 874.00 | 869.01 | -4.06% | 94,800 |
| Mar 18, 2026 | 891.00 | 913.00 | 887.00 | 911.00 | 905.79 | 3.17% | 66,300 |
| Mar 17, 2026 | 876.00 | 890.00 | 876.00 | 883.00 | 877.95 | 0.11% | 72,200 |
| Mar 16, 2026 | 868.00 | 888.00 | 861.00 | 882.00 | 876.96 | 1.26% | 113,200 |