Tosho Co., Ltd. (TYO:8920)
Japan · Delayed Price · Currency is JPY 831.00
+4.00 (0.48%)
May 8, 2026, 3:30 PM JST
Tosho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.00% | 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 |
| Mar 13, 2026 | 859.00 | 873.00 | 859.00 | 871.00 | 866.02 | 0.11% | 71,400 |
| Mar 12, 2026 | 890.00 | 890.00 | 867.00 | 870.00 | 865.03 | -2.68% | 101,900 |
| Mar 11, 2026 | 900.00 | 908.00 | 894.00 | 894.00 | 888.89 | 0.11% | 60,300 |
| Mar 10, 2026 | 889.00 | 905.00 | 882.00 | 893.00 | 887.90 | 1.82% | 117,700 |
| Mar 9, 2026 | 860.00 | 881.00 | 856.00 | 877.00 | 871.99 | -4.67% | 188,200 |
| Mar 6, 2026 | 896.00 | 922.00 | 889.00 | 920.00 | 914.74 | 0.99% | 103,900 |
| Mar 5, 2026 | 882.00 | 919.00 | 882.00 | 911.00 | 905.79 | 4.71% | 181,700 |
| Mar 4, 2026 | 874.00 | 884.00 | 855.00 | 870.00 | 865.03 | -3.76% | 247,500 |
| Mar 3, 2026 | 929.00 | 929.00 | 896.00 | 904.00 | 898.83 | -3.11% | 170,500 |
| Mar 2, 2026 | 937.00 | 946.00 | 927.00 | 933.00 | 927.67 | -2.00% | 119,300 |
| Feb 27, 2026 | 928.00 | 958.00 | 928.00 | 952.00 | 946.56 | 2.59% | 218,100 |
| Feb 26, 2026 | 931.00 | 944.00 | 928.00 | 928.00 | 922.70 | -1.38% | 131,900 |
| Feb 25, 2026 | 940.00 | 962.00 | 938.00 | 941.00 | 935.62 | - | 150,700 |
| Feb 24, 2026 | 930.00 | 947.00 | 925.00 | 941.00 | 935.62 | 0.53% | 125,100 |
| Feb 20, 2026 | 928.00 | 949.00 | 921.00 | 936.00 | 930.65 | -0.43% | 133,500 |