Tosei Corporation (TYO:8923)
3,150.00
-25.00 (-0.79%)
Aug 22, 2025, 3:30 PM JST
Tosei Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 3,185.00 | 3,185.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.79% | 51,100 |
Aug 21, 2025 | 3,200.00 | 3,200.00 | 3,160.00 | 3,175.00 | 3,175.00 | -0.78% | 58,200 |
Aug 20, 2025 | 3,180.00 | 3,230.00 | 3,180.00 | 3,200.00 | 3,200.00 | 0.63% | 63,400 |
Aug 19, 2025 | 3,160.00 | 3,215.00 | 3,160.00 | 3,180.00 | 3,180.00 | 0.79% | 65,600 |
Aug 18, 2025 | 3,115.00 | 3,180.00 | 3,105.00 | 3,155.00 | 3,155.00 | 0.80% | 58,800 |
Aug 15, 2025 | 3,110.00 | 3,145.00 | 3,110.00 | 3,130.00 | 3,130.00 | 0.97% | 66,000 |
Aug 14, 2025 | 3,125.00 | 3,125.00 | 3,090.00 | 3,100.00 | 3,100.00 | -0.80% | 58,800 |
Aug 13, 2025 | 3,125.00 | 3,155.00 | 3,085.00 | 3,125.00 | 3,125.00 | -0.32% | 71,000 |
Aug 12, 2025 | 3,220.00 | 3,280.00 | 3,095.00 | 3,135.00 | 3,135.00 | 1.79% | 178,100 |
Aug 8, 2025 | 3,050.00 | 3,115.00 | 3,050.00 | 3,080.00 | 3,080.00 | 1.65% | 81,700 |
Aug 7, 2025 | 3,045.00 | 3,075.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.49% | 72,700 |
Aug 6, 2025 | 2,992.00 | 3,065.00 | 2,972.00 | 3,045.00 | 3,045.00 | 2.73% | 96,200 |
Aug 5, 2025 | 2,961.00 | 2,993.00 | 2,939.00 | 2,964.00 | 2,964.00 | -0.03% | 87,700 |
Aug 4, 2025 | 2,938.00 | 2,969.00 | 2,911.00 | 2,965.00 | 2,965.00 | -0.27% | 83,000 |
Aug 1, 2025 | 2,932.00 | 2,985.00 | 2,932.00 | 2,973.00 | 2,973.00 | 1.82% | 122,400 |
Jul 31, 2025 | 2,888.00 | 2,927.00 | 2,871.00 | 2,920.00 | 2,920.00 | 1.60% | 110,000 |
Jul 30, 2025 | 2,838.00 | 2,882.00 | 2,831.00 | 2,874.00 | 2,874.00 | 2.06% | 423,400 |
Jul 29, 2025 | 2,822.00 | 2,831.00 | 2,788.00 | 2,816.00 | 2,816.00 | -0.78% | 99,900 |
Jul 28, 2025 | 2,847.00 | 2,853.00 | 2,816.00 | 2,838.00 | 2,838.00 | 0.11% | 116,300 |
Jul 25, 2025 | 2,800.00 | 2,838.00 | 2,789.00 | 2,835.00 | 2,835.00 | 1.80% | 95,400 |
Jul 24, 2025 | 2,748.00 | 2,817.00 | 2,736.00 | 2,785.00 | 2,785.00 | 1.90% | 140,100 |
Jul 23, 2025 | 2,717.00 | 2,748.00 | 2,699.00 | 2,733.00 | 2,733.00 | 1.18% | 127,400 |
Jul 22, 2025 | 2,699.00 | 2,710.00 | 2,681.00 | 2,701.00 | 2,701.00 | -0.15% | 104,600 |
Jul 18, 2025 | 2,744.00 | 2,744.00 | 2,704.00 | 2,705.00 | 2,705.00 | -1.60% | 98,600 |
Jul 17, 2025 | 2,743.00 | 2,777.00 | 2,730.00 | 2,749.00 | 2,749.00 | - | 88,400 |
Jul 16, 2025 | 2,761.00 | 2,778.00 | 2,738.00 | 2,749.00 | 2,749.00 | -1.36% | 87,200 |
Jul 15, 2025 | 2,780.00 | 2,796.00 | 2,766.00 | 2,787.00 | 2,787.00 | -0.11% | 81,100 |
Jul 14, 2025 | 2,781.00 | 2,806.00 | 2,772.00 | 2,790.00 | 2,790.00 | 0.72% | 89,800 |
Jul 11, 2025 | 2,779.00 | 2,805.00 | 2,759.00 | 2,770.00 | 2,770.00 | -0.07% | 113,100 |
Jul 10, 2025 | 2,749.00 | 2,772.00 | 2,706.00 | 2,772.00 | 2,772.00 | 0.84% | 182,200 |
Jul 9, 2025 | 2,728.00 | 2,782.00 | 2,703.00 | 2,749.00 | 2,749.00 | 2.65% | 274,200 |
Jul 8, 2025 | 2,755.00 | 2,764.00 | 2,630.00 | 2,678.00 | 2,678.00 | 2.80% | 491,800 |
Jul 7, 2025 | 2,606.00 | 2,645.00 | 2,581.00 | 2,605.00 | 2,605.00 | 0.54% | 440,000 |
Jul 4, 2025 | 2,591.00 | 2,606.00 | 2,583.00 | 2,591.00 | 2,591.00 | 1.01% | 100,800 |
Jul 3, 2025 | 2,545.00 | 2,565.00 | 2,533.00 | 2,565.00 | 2,565.00 | 0.79% | 77,600 |
Jul 2, 2025 | 2,510.00 | 2,550.00 | 2,504.00 | 2,545.00 | 2,545.00 | 0.39% | 109,400 |
Jul 1, 2025 | 2,564.00 | 2,564.00 | 2,513.00 | 2,535.00 | 2,535.00 | -1.86% | 218,100 |
Jun 30, 2025 | 2,587.00 | 2,608.00 | 2,583.00 | 2,583.00 | 2,583.00 | 0.66% | 102,100 |
Jun 27, 2025 | 2,572.00 | 2,590.00 | 2,554.00 | 2,566.00 | 2,566.00 | 0.23% | 76,600 |
Jun 26, 2025 | 2,551.00 | 2,566.00 | 2,527.00 | 2,560.00 | 2,560.00 | 0.27% | 107,000 |
Jun 25, 2025 | 2,545.00 | 2,555.00 | 2,531.00 | 2,553.00 | 2,553.00 | 0.20% | 67,600 |
Jun 24, 2025 | 2,606.00 | 2,609.00 | 2,535.00 | 2,548.00 | 2,548.00 | -1.05% | 99,500 |
Jun 23, 2025 | 2,616.00 | 2,622.00 | 2,568.00 | 2,575.00 | 2,575.00 | -1.08% | 71,500 |
Jun 20, 2025 | 2,634.00 | 2,642.00 | 2,603.00 | 2,603.00 | 2,603.00 | -1.21% | 108,100 |
Jun 19, 2025 | 2,606.00 | 2,649.00 | 2,603.00 | 2,635.00 | 2,635.00 | 0.42% | 71,300 |
Jun 18, 2025 | 2,595.00 | 2,629.00 | 2,595.00 | 2,624.00 | 2,624.00 | 1.55% | 70,900 |
Jun 17, 2025 | 2,553.00 | 2,587.00 | 2,553.00 | 2,584.00 | 2,584.00 | 1.25% | 71,700 |
Jun 16, 2025 | 2,584.00 | 2,584.00 | 2,552.00 | 2,552.00 | 2,552.00 | -0.78% | 91,800 |
Jun 13, 2025 | 2,587.00 | 2,589.00 | 2,560.00 | 2,572.00 | 2,572.00 | -1.57% | 110,300 |
Jun 12, 2025 | 2,600.00 | 2,633.00 | 2,572.00 | 2,613.00 | 2,613.00 | 0.46% | 94,100 |