Skip to main content
logo
Tosei Corporation (TYO:8923)
Japan flag Japan · Delayed Price · Currency is JPY
3,380.00
-15.00 (-0.44%)
Sep 17, 2025, 3:30 PM JST

Tosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,395.003,395.003,345.003,390.003,390.00-0.15%38,500
Sep 16, 20253,400.003,410.003,360.003,395.003,395.00-0.29%67,300
Sep 12, 20253,420.003,450.003,380.003,405.003,405.000.89%120,000
Sep 11, 20253,350.003,385.003,330.003,375.003,375.000.60%72,800
Sep 10, 20253,325.003,360.003,325.003,355.003,355.000.90%57,900
Sep 9, 20253,335.003,360.003,295.003,325.003,325.00-0.30%137,500
Sep 8, 20253,290.003,345.003,280.003,335.003,335.002.77%82,400
Sep 5, 20253,220.003,255.003,195.003,245.003,245.001.41%88,200
Sep 4, 20253,185.003,205.003,150.003,200.003,200.000.63%36,100
Sep 3, 20253,190.003,210.003,160.003,180.003,180.00-0.31%62,000
Sep 2, 20253,185.003,195.003,165.003,190.003,190.000.47%46,500
Sep 1, 20253,195.003,225.003,150.003,175.003,175.00-0.63%50,100
Aug 29, 20253,160.003,205.003,155.003,195.003,195.001.27%73,900
Aug 28, 20253,120.003,165.003,100.003,155.003,155.000.64%282,600
Aug 27, 20253,125.003,150.003,110.003,135.003,135.00-0.63%115,100
Aug 26, 20253,160.003,165.003,120.003,155.003,155.00-0.16%96,700
Aug 25, 20253,150.003,180.003,150.003,160.003,160.000.32%58,000
Aug 22, 20253,185.003,185.003,150.003,150.003,150.00-0.79%51,100
Aug 21, 20253,200.003,200.003,160.003,175.003,175.00-0.78%58,200
Aug 20, 20253,180.003,230.003,180.003,200.003,200.000.63%63,400
Aug 19, 20253,160.003,215.003,160.003,180.003,180.000.79%65,600
Aug 18, 20253,115.003,180.003,105.003,155.003,155.000.80%58,800
Aug 15, 20253,110.003,145.003,110.003,130.003,130.000.97%66,000
Aug 14, 20253,125.003,125.003,090.003,100.003,100.00-0.80%58,800
Aug 13, 20253,125.003,155.003,085.003,125.003,125.00-0.32%71,000
Aug 12, 20253,220.003,280.003,095.003,135.003,135.001.79%178,100
Aug 8, 20253,050.003,115.003,050.003,080.003,080.001.65%81,700
Aug 7, 20253,045.003,075.003,030.003,030.003,030.00-0.49%72,700
Aug 6, 20252,992.003,065.002,972.003,045.003,045.002.73%96,200
Aug 5, 20252,961.002,993.002,939.002,964.002,964.00-0.03%87,700
Aug 4, 20252,938.002,969.002,911.002,965.002,965.00-0.27%83,000
Aug 1, 20252,932.002,985.002,932.002,973.002,973.001.82%122,400
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