Skip to main content
logo
Tosei Corporation (TYO:8923)
Japan flag Japan · Delayed Price · Currency is JPY
2,973.00
+53.00 (1.82%)
Aug 1, 2025, 3:30 PM JST

Tosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252,888.002,927.002,871.002,920.002,920.001.60%110,000
Jul 30, 20252,838.002,882.002,831.002,874.002,874.002.06%423,400
Jul 29, 20252,822.002,831.002,788.002,816.002,816.00-0.78%99,900
Jul 28, 20252,847.002,853.002,816.002,838.002,838.000.11%116,300
Jul 25, 20252,800.002,838.002,789.002,835.002,835.001.80%95,400
Jul 24, 20252,748.002,817.002,736.002,785.002,785.001.90%140,100
Jul 23, 20252,717.002,748.002,699.002,733.002,733.001.18%127,400
Jul 22, 20252,699.002,710.002,681.002,701.002,701.00-0.15%104,600
Jul 18, 20252,744.002,744.002,704.002,705.002,705.00-1.60%98,600
Jul 17, 20252,743.002,777.002,730.002,749.002,749.00-88,400
Jul 16, 20252,761.002,778.002,738.002,749.002,749.00-1.36%87,200
Jul 15, 20252,780.002,796.002,766.002,787.002,787.00-0.11%81,100
Jul 14, 20252,781.002,806.002,772.002,790.002,790.000.72%89,800
Jul 11, 20252,779.002,805.002,759.002,770.002,770.00-0.07%113,100
Jul 10, 20252,749.002,772.002,706.002,772.002,772.000.84%182,200
Jul 9, 20252,728.002,782.002,703.002,749.002,749.002.65%274,200
Jul 8, 20252,755.002,764.002,630.002,678.002,678.002.80%491,800
Jul 7, 20252,606.002,645.002,581.002,605.002,605.000.54%440,000
Jul 4, 20252,591.002,606.002,583.002,591.002,591.001.01%100,800
Jul 3, 20252,545.002,565.002,533.002,565.002,565.000.79%77,600
Jul 2, 20252,510.002,550.002,504.002,545.002,545.000.39%109,400
Jul 1, 20252,564.002,564.002,513.002,535.002,535.00-1.86%218,100
Jun 30, 20252,587.002,608.002,583.002,583.002,583.000.66%102,100
Jun 27, 20252,572.002,590.002,554.002,566.002,566.000.23%76,600
Jun 26, 20252,551.002,566.002,527.002,560.002,560.000.27%107,000
Jun 25, 20252,545.002,555.002,531.002,553.002,553.000.20%67,600
Jun 24, 20252,606.002,609.002,535.002,548.002,548.00-1.05%99,500
Jun 23, 20252,616.002,622.002,568.002,575.002,575.00-1.08%71,500
Jun 20, 20252,634.002,642.002,603.002,603.002,603.00-1.21%108,100
Jun 19, 20252,606.002,649.002,603.002,635.002,635.000.42%71,300
Jun 18, 20252,595.002,629.002,595.002,624.002,624.001.55%70,900
Jun 17, 20252,553.002,587.002,553.002,584.002,584.001.25%71,700
Jun 16, 20252,584.002,584.002,552.002,552.002,552.00-0.78%91,800
Jun 13, 20252,587.002,589.002,560.002,572.002,572.00-1.57%110,300
Jun 12, 20252,600.002,633.002,572.002,613.002,613.000.46%94,100
Jun 11, 20252,617.002,633.002,601.002,601.002,601.00-0.88%93,800
Jun 10, 20252,650.002,668.002,624.002,624.002,624.00-1.54%130,100
Jun 9, 20252,709.002,717.002,650.002,665.002,665.00-1.66%193,800
Jun 6, 20252,845.002,877.002,684.002,710.002,710.009.85%654,800
Jun 5, 20252,476.002,482.002,457.002,467.002,467.00-1.12%73,400
Jun 4, 20252,489.002,507.002,485.002,495.002,495.00-0.08%49,300
Jun 3, 20252,508.002,512.002,492.002,497.002,497.00-1.15%64,100
Jun 2, 20252,520.002,556.002,512.002,526.002,526.00-0.32%57,300
May 30, 20252,507.002,552.002,502.002,534.002,534.000.36%78,600
May 29, 20252,459.002,570.002,459.002,525.002,525.000.64%243,800
May 28, 20252,492.002,531.002,480.002,509.002,509.001.50%325,100
May 27, 20252,450.002,479.002,439.002,472.002,472.000.73%168,700
May 26, 20252,436.002,461.002,433.002,454.002,454.000.78%109,700
May 23, 20252,435.002,447.002,423.002,435.002,435.000.74%77,300
May 22, 20252,395.002,417.002,383.002,417.002,417.00-0.08%75,800