Tosho Co., Ltd. (TYO:8920)
Japan · Delayed Price · Currency is JPY 662.00
-4.00 (-0.60%)
Oct 20, 2026, 3:30 PM JST
Tosho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 664.00 | 666.00 | 657.00 | 662.00 | 662.00 | -0.60% | 68,900 |
| Oct 19, 2026 | 670.00 | 673.00 | 662.00 | 666.00 | 666.00 | -0.60% | 47,000 |
| Oct 16, 2026 | 660.00 | 672.00 | 660.00 | 670.00 | 670.00 | 1.52% | 51,400 |
| Oct 15, 2026 | 661.00 | 666.00 | 656.00 | 660.00 | 660.00 | 0.46% | 89,600 |
| Oct 14, 2026 | 658.00 | 662.00 | 652.00 | 657.00 | 657.00 | -0.15% | 63,700 |
| Oct 13, 2026 | 659.00 | 665.00 | 656.00 | 658.00 | 658.00 | -0.90% | 73,300 |
| Oct 9, 2026 | 655.00 | 667.00 | 655.00 | 664.00 | 664.00 | 0.30% | 42,700 |
| Oct 8, 2026 | 665.00 | 665.00 | 657.00 | 662.00 | 662.00 | -0.45% | 55,800 |
| Oct 7, 2026 | 660.00 | 665.00 | 659.00 | 665.00 | 665.00 | - | 47,400 |
| Oct 6, 2026 | 658.00 | 668.00 | 657.00 | 665.00 | 665.00 | 1.53% | 81,400 |
| Oct 5, 2026 | 653.00 | 658.00 | 645.00 | 655.00 | 655.00 | 0.77% | 161,400 |
| Oct 2, 2026 | 660.00 | 664.00 | 650.00 | 650.00 | 650.00 | -2.40% | 89,600 |
| Oct 1, 2026 | 662.00 | 669.00 | 662.00 | 666.00 | 666.00 | -0.60% | 156,400 |
| Sep 30, 2026 | 668.00 | 678.00 | 666.00 | 670.00 | 670.00 | -0.59% | 75,400 |
| Sep 29, 2026 | 682.00 | 686.00 | 672.00 | 674.00 | 674.00 | -1.61% | 77,300 |
| Sep 28, 2026 | 689.00 | 691.00 | 684.00 | 690.00 | 685.00 | - | 70,400 |
| Sep 25, 2026 | 686.00 | 692.00 | 685.00 | 690.00 | 685.00 | 0.58% | 51,500 |
| Sep 24, 2026 | 695.00 | 695.00 | 685.00 | 686.00 | 681.03 | -1.29% | 83,300 |
| Sep 18, 2026 | 695.00 | 697.00 | 686.00 | 695.00 | 689.96 | -0.14% | 54,300 |
| Sep 17, 2026 | 690.00 | 700.00 | 690.00 | 696.00 | 690.96 | 0.14% | 35,700 |
| Sep 16, 2026 | 700.00 | 707.00 | 693.00 | 695.00 | 689.96 | -0.57% | 37,700 |
| Sep 15, 2026 | 686.00 | 704.00 | 686.00 | 699.00 | 693.93 | 0.58% | 35,900 |
| Sep 14, 2026 | 680.00 | 695.00 | 677.00 | 695.00 | 689.96 | 2.36% | 78,400 |
| Sep 11, 2026 | 680.00 | 684.00 | 678.00 | 679.00 | 674.08 | -1.02% | 126,600 |
| Sep 10, 2026 | 685.00 | 687.00 | 678.00 | 686.00 | 681.03 | -0.15% | 95,600 |
| Sep 9, 2026 | 702.00 | 704.00 | 679.00 | 687.00 | 682.02 | -2.55% | 117,100 |
| Sep 8, 2026 | 712.00 | 712.00 | 705.00 | 705.00 | 699.89 | -1.67% | 68,000 |
| Sep 7, 2026 | 714.00 | 719.00 | 712.00 | 717.00 | 711.80 | 0.42% | 55,500 |
| Sep 4, 2026 | 708.00 | 718.00 | 708.00 | 714.00 | 708.83 | 0.28% | 50,700 |
| Sep 3, 2026 | 710.00 | 716.00 | 709.00 | 712.00 | 706.84 | 0.71% | 55,200 |
| Sep 2, 2026 | 722.00 | 722.00 | 707.00 | 707.00 | 701.88 | -3.28% | 104,300 |
| Sep 1, 2026 | 732.00 | 738.00 | 727.00 | 731.00 | 725.70 | -0.68% | 58,500 |
| Aug 31, 2026 | 729.00 | 741.00 | 726.00 | 736.00 | 730.67 | 1.24% | 78,300 |
| Aug 28, 2026 | 719.00 | 730.00 | 719.00 | 727.00 | 721.73 | 0.14% | 55,800 |
| Aug 27, 2026 | 733.00 | 738.00 | 718.00 | 726.00 | 720.74 | -0.95% | 77,800 |
| Aug 26, 2026 | 728.00 | 739.00 | 728.00 | 733.00 | 727.69 | 0.55% | 62,200 |
| Aug 25, 2026 | 730.00 | 736.00 | 726.00 | 729.00 | 723.72 | 0.69% | 72,900 |
| Aug 24, 2026 | 725.00 | 734.00 | 723.00 | 724.00 | 718.75 | 0.28% | 69,500 |
| Aug 21, 2026 | 723.00 | 724.00 | 713.00 | 722.00 | 716.77 | - | 72,100 |
| Aug 20, 2026 | 713.00 | 723.00 | 713.00 | 722.00 | 716.77 | 1.26% | 59,200 |
| Aug 19, 2026 | 722.00 | 722.00 | 711.00 | 713.00 | 707.83 | -0.70% | 95,000 |
| Aug 18, 2026 | 723.00 | 732.00 | 718.00 | 718.00 | 712.80 | -0.28% | 48,500 |
| Aug 17, 2026 | 723.00 | 725.00 | 718.00 | 720.00 | 714.78 | -0.69% | 54,600 |
| Aug 14, 2026 | 709.00 | 725.00 | 707.00 | 725.00 | 719.75 | 1.83% | 77,600 |
| Aug 13, 2026 | 715.00 | 720.00 | 711.00 | 712.00 | 706.84 | - | 64,500 |
| Aug 12, 2026 | 711.00 | 714.00 | 703.00 | 712.00 | 706.84 | 0.99% | 92,700 |
| Aug 10, 2026 | 694.00 | 708.00 | 694.00 | 705.00 | 699.89 | 2.03% | 47,200 |
| Aug 7, 2026 | 689.00 | 702.00 | 687.00 | 691.00 | 685.99 | -0.14% | 94,700 |
| Aug 6, 2026 | 685.00 | 697.00 | 681.00 | 692.00 | 686.99 | 1.02% | 176,800 |
| Aug 5, 2026 | 697.00 | 701.00 | 682.00 | 685.00 | 680.04 | -1.58% | 163,200 |