Tosho Co., Ltd. (TYO:8920)
Japan · Delayed Price · Currency is JPY 674.00
-16.00 (-2.32%)
Sep 29, 2026, 3:30 PM JST
Tosho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 701.00 | 704.00 | 677.00 | 696.00 | 690.96 | -3.73% | 254,200 |
| Aug 3, 2026 | 758.00 | 758.00 | 718.00 | 723.00 | 717.76 | -5.86% | 160,800 |
| Jul 31, 2026 | 783.00 | 789.00 | 768.00 | 768.00 | 762.43 | -2.41% | 54,700 |
| Jul 30, 2026 | 776.00 | 794.00 | 776.00 | 787.00 | 781.30 | 0.64% | 95,400 |
| Jul 29, 2026 | 770.00 | 785.00 | 765.00 | 782.00 | 776.33 | 1.69% | 70,400 |
| Jul 28, 2026 | 785.00 | 785.00 | 769.00 | 769.00 | 763.43 | -2.04% | 58,200 |
| Jul 27, 2026 | 778.00 | 787.00 | 777.00 | 785.00 | 779.31 | 1.68% | 40,900 |
| Jul 24, 2026 | 772.00 | 772.00 | 763.00 | 772.00 | 766.41 | - | 78,700 |
| Jul 23, 2026 | 774.00 | 780.00 | 765.00 | 772.00 | 766.41 | 0.26% | 84,600 |
| Jul 22, 2026 | 775.00 | 776.00 | 754.00 | 770.00 | 764.42 | -0.90% | 78,300 |
| Jul 21, 2026 | 770.00 | 777.00 | 765.00 | 777.00 | 771.37 | 2.10% | 49,500 |
| Jul 17, 2026 | 776.00 | 776.00 | 755.00 | 761.00 | 755.49 | -1.30% | 45,700 |
| Jul 16, 2026 | 778.00 | 783.00 | 771.00 | 771.00 | 765.41 | -0.77% | 35,600 |
| Jul 15, 2026 | 779.00 | 782.00 | 774.00 | 777.00 | 771.37 | -0.26% | 36,900 |