Tosho Co., Ltd. (TYO:8920)
Japan · Delayed Price · Currency is JPY 783.00
-4.00 (-0.51%)
Jul 31, 2026, 10:30 AM JST
Tosho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 776.00 | 794.00 | 776.00 | 787.00 | 787.00 | 0.64% | 95,400 |
| Jul 29, 2026 | 770.00 | 785.00 | 765.00 | 782.00 | 782.00 | 1.69% | 70,400 |
| Jul 28, 2026 | 785.00 | 785.00 | 769.00 | 769.00 | 769.00 | -2.04% | 58,200 |
| Jul 27, 2026 | 778.00 | 787.00 | 777.00 | 785.00 | 785.00 | 1.68% | 40,900 |
| Jul 24, 2026 | 772.00 | 772.00 | 763.00 | 772.00 | 772.00 | - | 78,700 |
| Jul 23, 2026 | 774.00 | 780.00 | 765.00 | 772.00 | 772.00 | 0.26% | 84,600 |
| Jul 22, 2026 | 775.00 | 776.00 | 754.00 | 770.00 | 770.00 | -0.90% | 78,300 |
| Jul 21, 2026 | 770.00 | 777.00 | 765.00 | 777.00 | 777.00 | 2.10% | 49,500 |
| Jul 17, 2026 | 776.00 | 776.00 | 755.00 | 761.00 | 761.00 | -1.30% | 45,700 |
| Jul 16, 2026 | 778.00 | 783.00 | 771.00 | 771.00 | 771.00 | -0.77% | 35,600 |
| Jul 15, 2026 | 779.00 | 782.00 | 774.00 | 777.00 | 777.00 | -0.26% | 36,900 |
| Jul 14, 2026 | 774.00 | 791.00 | 774.00 | 779.00 | 779.00 | 0.78% | 54,700 |
| Jul 13, 2026 | 777.00 | 780.00 | 770.00 | 773.00 | 773.00 | -0.51% | 37,900 |
| Jul 10, 2026 | 782.00 | 787.00 | 771.00 | 777.00 | 777.00 | 0.78% | 47,800 |
| Jul 9, 2026 | 773.00 | 779.00 | 769.00 | 771.00 | 771.00 | -0.77% | 44,900 |
| Jul 8, 2026 | 775.00 | 784.00 | 771.00 | 777.00 | 777.00 | 0.26% | 43,300 |
| Jul 7, 2026 | 769.00 | 786.00 | 769.00 | 775.00 | 775.00 | 1.44% | 67,600 |
| Jul 6, 2026 | 758.00 | 768.00 | 756.00 | 764.00 | 764.00 | 0.92% | 68,800 |
| Jul 3, 2026 | 763.00 | 774.00 | 756.00 | 757.00 | 757.00 | -0.92% | 61,700 |
| Jul 2, 2026 | 753.00 | 766.00 | 753.00 | 764.00 | 764.00 | 1.87% | 49,900 |
| Jul 1, 2026 | 751.00 | 756.00 | 746.00 | 750.00 | 750.00 | 0.27% | 45,700 |
| Jun 30, 2026 | 755.00 | 756.00 | 738.00 | 748.00 | 748.00 | -1.71% | 106,200 |
| Jun 29, 2026 | 748.00 | 762.00 | 748.00 | 761.00 | 761.00 | 2.98% | 70,000 |
| Jun 26, 2026 | 736.00 | 746.00 | 734.00 | 739.00 | 739.00 | 0.41% | 58,300 |
| Jun 25, 2026 | 740.00 | 745.00 | 730.00 | 736.00 | 736.00 | -0.67% | 58,600 |
| Jun 24, 2026 | 748.00 | 752.00 | 741.00 | 741.00 | 741.00 | -0.27% | 63,100 |
| Jun 23, 2026 | 750.00 | 750.00 | 741.00 | 743.00 | 743.00 | -0.54% | 54,200 |
| Jun 22, 2026 | 755.00 | 760.00 | 741.00 | 747.00 | 747.00 | -0.53% | 41,100 |
| Jun 19, 2026 | 748.00 | 755.00 | 743.00 | 751.00 | 751.00 | 0.40% | 57,200 |
| Jun 18, 2026 | 750.00 | 754.00 | 736.00 | 748.00 | 748.00 | -0.40% | 71,200 |
| Jun 17, 2026 | 759.00 | 768.00 | 751.00 | 751.00 | 751.00 | -0.66% | 76,700 |
| Jun 16, 2026 | 762.00 | 763.00 | 751.00 | 756.00 | 756.00 | -1.18% | 65,600 |
| Jun 15, 2026 | 743.00 | 767.00 | 740.00 | 765.00 | 765.00 | 3.80% | 128,800 |
| Jun 12, 2026 | 718.00 | 743.00 | 718.00 | 737.00 | 737.00 | 1.94% | 110,300 |
| Jun 11, 2026 | 736.00 | 737.00 | 722.00 | 723.00 | 723.00 | -2.56% | 95,500 |
| Jun 10, 2026 | 718.00 | 744.00 | 718.00 | 742.00 | 742.00 | 1.64% | 128,900 |
| Jun 9, 2026 | 724.00 | 733.00 | 721.00 | 730.00 | 730.00 | 0.83% | 93,500 |
| Jun 8, 2026 | 728.00 | 734.00 | 704.00 | 724.00 | 724.00 | -0.82% | 95,100 |
| Jun 5, 2026 | 705.00 | 730.00 | 705.00 | 730.00 | 730.00 | 3.69% | 100,700 |
| Jun 4, 2026 | 705.00 | 716.00 | 702.00 | 704.00 | 704.00 | -0.71% | 169,000 |
| Jun 3, 2026 | 718.00 | 720.00 | 698.00 | 709.00 | 709.00 | -1.25% | 135,900 |
| Jun 2, 2026 | 721.00 | 729.00 | 710.00 | 718.00 | 718.00 | -1.10% | 117,800 |
| Jun 1, 2026 | 744.00 | 746.00 | 720.00 | 726.00 | 726.00 | -2.55% | 110,300 |
| 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 |