Tosei Corporation (TYO:8923)
Japan · Delayed Price · Currency is JPY 1,525.00
-45.00 (-2.87%)
Mar 4, 2026, 3:30 PM JST
Tosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,601.00 | 1,606.00 | 1,569.00 | 1,570.00 | 1,570.00 | -3.38% | 223,000 |
| Mar 2, 2026 | 1,611.00 | 1,628.00 | 1,594.00 | 1,625.00 | 1,625.00 | -1.52% | 180,700 |
| Feb 27, 2026 | 1,645.00 | 1,654.00 | 1,616.00 | 1,650.00 | 1,650.00 | 0.36% | 229,500 |
| Feb 26, 2026 | 1,655.00 | 1,674.00 | 1,643.00 | 1,644.00 | 1,644.00 | 0.61% | 254,300 |
| Feb 25, 2026 | 1,607.00 | 1,634.00 | 1,593.00 | 1,634.00 | 1,634.00 | 1.81% | 314,600 |
| Feb 24, 2026 | 1,621.00 | 1,623.00 | 1,603.00 | 1,605.00 | 1,605.00 | -1.65% | 159,200 |
| Feb 20, 2026 | 1,643.00 | 1,645.00 | 1,622.00 | 1,632.00 | 1,632.00 | -1.39% | 111,400 |
| Feb 19, 2026 | 1,650.00 | 1,658.00 | 1,628.00 | 1,655.00 | 1,655.00 | 0.36% | 120,100 |
| Feb 18, 2026 | 1,625.00 | 1,649.00 | 1,617.00 | 1,649.00 | 1,649.00 | 1.79% | 150,800 |
| Feb 17, 2026 | 1,633.00 | 1,635.00 | 1,612.00 | 1,620.00 | 1,620.00 | -1.70% | 120,900 |
| Feb 16, 2026 | 1,675.00 | 1,675.00 | 1,626.00 | 1,648.00 | 1,648.00 | -1.49% | 169,500 |
| Feb 13, 2026 | 1,659.00 | 1,688.00 | 1,657.00 | 1,673.00 | 1,673.00 | 1.70% | 666,500 |
| Feb 12, 2026 | 1,635.00 | 1,656.00 | 1,629.00 | 1,645.00 | 1,645.00 | -0.54% | 208,000 |
| Feb 10, 2026 | 1,644.00 | 1,659.00 | 1,638.00 | 1,654.00 | 1,654.00 | 1.78% | 187,700 |
| Feb 9, 2026 | 1,617.00 | 1,648.00 | 1,606.00 | 1,625.00 | 1,625.00 | 2.01% | 186,700 |
| Feb 6, 2026 | 1,596.00 | 1,602.00 | 1,582.00 | 1,593.00 | 1,593.00 | -1.18% | 195,500 |
| Feb 5, 2026 | 1,602.00 | 1,624.00 | 1,599.00 | 1,612.00 | 1,612.00 | 1.26% | 206,100 |
| Feb 4, 2026 | 1,580.00 | 1,598.00 | 1,571.00 | 1,592.00 | 1,592.00 | 0.57% | 160,900 |
| Feb 3, 2026 | 1,550.00 | 1,584.00 | 1,547.00 | 1,583.00 | 1,583.00 | 2.13% | 187,100 |
| Feb 2, 2026 | 1,589.00 | 1,593.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.34% | 146,400 |
| Jan 30, 2026 | 1,580.00 | 1,581.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.13% | 248,100 |
| Jan 29, 2026 | 1,533.00 | 1,574.00 | 1,511.00 | 1,569.00 | 1,569.00 | 1.23% | 292,300 |
| Jan 28, 2026 | 1,570.00 | 1,571.00 | 1,546.00 | 1,550.00 | 1,550.00 | -1.90% | 358,800 |
| Jan 27, 2026 | 1,605.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.65% | 324,200 |
| Jan 26, 2026 | 1,630.00 | 1,635.00 | 1,605.00 | 1,623.00 | 1,623.00 | -0.55% | 230,000 |
| Jan 23, 2026 | 1,661.00 | 1,684.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.75% | 264,000 |
| Jan 22, 2026 | 1,655.00 | 1,676.00 | 1,653.00 | 1,661.00 | 1,661.00 | 0.36% | 207,200 |
| Jan 21, 2026 | 1,678.00 | 1,687.00 | 1,650.00 | 1,655.00 | 1,655.00 | -2.88% | 322,200 |
| Jan 20, 2026 | 1,737.00 | 1,746.00 | 1,704.00 | 1,704.00 | 1,704.00 | -2.29% | 279,900 |
| Jan 19, 2026 | 1,760.00 | 1,788.00 | 1,740.00 | 1,744.00 | 1,744.00 | 1.10% | 323,900 |
| Jan 16, 2026 | 1,790.00 | 1,797.00 | 1,718.00 | 1,725.00 | 1,725.00 | -4.38% | 453,800 |
| Jan 15, 2026 | 1,845.00 | 1,845.00 | 1,763.00 | 1,804.00 | 1,804.00 | -0.06% | 375,900 |
| Jan 14, 2026 | 1,905.00 | 1,943.00 | 1,788.00 | 1,805.00 | 1,805.00 | -0.55% | 706,400 |
| Jan 13, 2026 | 1,825.00 | 1,835.00 | 1,807.00 | 1,815.00 | 1,815.00 | 1.57% | 192,800 |
| Jan 9, 2026 | 1,813.00 | 1,825.00 | 1,781.00 | 1,787.00 | 1,787.00 | -1.38% | 180,900 |
| Jan 8, 2026 | 1,797.00 | 1,832.00 | 1,797.00 | 1,812.00 | 1,812.00 | 0.67% | 264,200 |
| Jan 7, 2026 | 1,756.00 | 1,812.00 | 1,745.00 | 1,800.00 | 1,800.00 | 2.16% | 303,900 |
| Jan 6, 2026 | 1,715.00 | 1,763.00 | 1,707.00 | 1,762.00 | 1,762.00 | 3.34% | 293,700 |
| Jan 5, 2026 | 1,736.00 | 1,748.00 | 1,692.00 | 1,705.00 | 1,705.00 | -0.64% | 228,700 |
| Dec 30, 2025 | 1,705.00 | 1,726.00 | 1,697.00 | 1,716.00 | 1,716.00 | 0.65% | 206,600 |
| Dec 29, 2025 | 1,714.00 | 1,722.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.41% | 182,800 |
| Dec 26, 2025 | 1,712.00 | 1,732.00 | 1,707.00 | 1,712.00 | 1,712.00 | 0.59% | 241,900 |
| Dec 25, 2025 | 1,703.00 | 1,710.00 | 1,695.00 | 1,702.00 | 1,702.00 | 0.24% | 134,400 |
| Dec 24, 2025 | 1,689.00 | 1,710.00 | 1,689.00 | 1,698.00 | 1,698.00 | 0.12% | 151,900 |
| Dec 23, 2025 | 1,691.00 | 1,705.00 | 1,689.00 | 1,696.00 | 1,696.00 | 0.06% | 132,500 |
| Dec 22, 2025 | 1,711.00 | 1,716.00 | 1,673.00 | 1,695.00 | 1,695.00 | -1.45% | 261,300 |
| Dec 19, 2025 | 1,691.00 | 1,726.00 | 1,683.00 | 1,720.00 | 1,720.00 | 2.08% | 475,400 |
| Dec 18, 2025 | 1,676.00 | 1,694.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.78% | 200,800 |
| Dec 17, 2025 | 1,691.00 | 1,691.00 | 1,665.00 | 1,672.00 | 1,672.00 | 0.24% | 189,000 |
| Dec 16, 2025 | 1,675.00 | 1,685.00 | 1,661.00 | 1,668.00 | 1,668.00 | -1.77% | 222,100 |