Tosei Corporation (TYO:8923)
Japan · Delayed Price · Currency is JPY 1,608.00
-29.00 (-1.77%)
May 29, 2026, 3:30 PM JST
Tosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,635.00 | 1,643.00 | 1,608.00 | 1,608.00 | 1,608.00 | -1.77% | 498,800 |
| May 28, 2026 | 1,691.00 | 1,691.00 | 1,618.00 | 1,637.00 | 1,637.00 | -0.85% | 492,500 |
| May 27, 2026 | 1,630.00 | 1,658.00 | 1,618.00 | 1,651.00 | 1,651.00 | 2.17% | 772,100 |
| May 26, 2026 | 1,573.00 | 1,630.00 | 1,573.00 | 1,616.00 | 1,616.00 | 2.60% | 454,500 |
| May 25, 2026 | 1,599.00 | 1,603.00 | 1,554.00 | 1,575.00 | 1,575.00 | -0.69% | 381,300 |
| May 22, 2026 | 1,592.00 | 1,600.00 | 1,573.00 | 1,586.00 | 1,586.00 | -0.56% | 236,600 |
| May 21, 2026 | 1,577.00 | 1,601.00 | 1,568.00 | 1,595.00 | 1,595.00 | 2.90% | 256,500 |
| May 20, 2026 | 1,583.00 | 1,583.00 | 1,531.00 | 1,550.00 | 1,550.00 | -1.08% | 290,600 |
| May 19, 2026 | 1,566.00 | 1,595.00 | 1,549.00 | 1,567.00 | 1,567.00 | 1.42% | 283,600 |
| May 18, 2026 | 1,587.00 | 1,590.00 | 1,534.00 | 1,545.00 | 1,545.00 | -2.40% | 186,800 |
| May 15, 2026 | 1,575.00 | 1,589.00 | 1,570.00 | 1,583.00 | 1,583.00 | -0.69% | 210,500 |
| May 14, 2026 | 1,649.00 | 1,652.00 | 1,566.00 | 1,594.00 | 1,594.00 | -4.38% | 230,000 |
| May 13, 2026 | 1,638.00 | 1,674.00 | 1,627.00 | 1,667.00 | 1,667.00 | 1.65% | 160,400 |
| May 12, 2026 | 1,644.00 | 1,665.00 | 1,628.00 | 1,640.00 | 1,640.00 | 0.24% | 133,600 |
| May 11, 2026 | 1,641.00 | 1,649.00 | 1,631.00 | 1,636.00 | 1,636.00 | -0.67% | 161,600 |
| May 8, 2026 | 1,642.00 | 1,654.00 | 1,625.00 | 1,647.00 | 1,647.00 | 1.10% | 273,500 |
| May 7, 2026 | 1,636.00 | 1,657.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.06% | 268,300 |
| May 1, 2026 | 1,631.00 | 1,638.00 | 1,605.00 | 1,630.00 | 1,630.00 | -0.12% | 137,100 |
| Apr 30, 2026 | 1,629.00 | 1,642.00 | 1,611.00 | 1,632.00 | 1,632.00 | -1.51% | 246,800 |
| Apr 28, 2026 | 1,645.00 | 1,666.00 | 1,641.00 | 1,657.00 | 1,657.00 | 0.61% | 156,900 |
| Apr 27, 2026 | 1,640.00 | 1,664.00 | 1,629.00 | 1,647.00 | 1,647.00 | 0.80% | 338,300 |
| Apr 24, 2026 | 1,645.00 | 1,660.00 | 1,631.00 | 1,634.00 | 1,634.00 | -1.68% | 230,000 |
| Apr 23, 2026 | 1,664.00 | 1,675.00 | 1,645.00 | 1,662.00 | 1,662.00 | -0.89% | 217,200 |
| Apr 22, 2026 | 1,690.00 | 1,709.00 | 1,668.00 | 1,677.00 | 1,677.00 | -1.00% | 202,400 |
| Apr 21, 2026 | 1,699.00 | 1,714.00 | 1,677.00 | 1,694.00 | 1,694.00 | - | 175,800 |
| Apr 20, 2026 | 1,726.00 | 1,727.00 | 1,694.00 | 1,694.00 | 1,694.00 | -1.22% | 194,800 |
| Apr 17, 2026 | 1,725.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,715.00 | -1.32% | 192,900 |
| Apr 16, 2026 | 1,735.00 | 1,754.00 | 1,735.00 | 1,738.00 | 1,738.00 | 0.58% | 214,700 |
| Apr 15, 2026 | 1,745.00 | 1,750.00 | 1,724.00 | 1,728.00 | 1,728.00 | 0.12% | 136,600 |
| Apr 14, 2026 | 1,740.00 | 1,746.00 | 1,717.00 | 1,726.00 | 1,726.00 | -0.35% | 259,500 |
| Apr 13, 2026 | 1,731.00 | 1,762.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.46% | 283,500 |
| Apr 10, 2026 | 1,750.00 | 1,764.00 | 1,723.00 | 1,724.00 | 1,724.00 | 0.12% | 262,200 |
| Apr 9, 2026 | 1,742.00 | 1,779.00 | 1,717.00 | 1,722.00 | 1,722.00 | -1.03% | 357,600 |
| Apr 8, 2026 | 1,735.00 | 1,750.00 | 1,728.00 | 1,740.00 | 1,740.00 | 2.65% | 417,100 |
| Apr 7, 2026 | 1,670.00 | 1,715.00 | 1,666.00 | 1,695.00 | 1,695.00 | 1.99% | 335,800 |
| Apr 6, 2026 | 1,580.00 | 1,712.00 | 1,573.00 | 1,662.00 | 1,662.00 | 4.99% | 1,318,500 |
| Apr 3, 2026 | 1,576.00 | 1,591.00 | 1,573.00 | 1,583.00 | 1,583.00 | 0.64% | 201,600 |
| Apr 2, 2026 | 1,603.00 | 1,631.00 | 1,571.00 | 1,573.00 | 1,573.00 | -2.72% | 290,700 |
| Apr 1, 2026 | 1,608.00 | 1,617.00 | 1,587.00 | 1,617.00 | 1,617.00 | 3.13% | 275,700 |
| Mar 31, 2026 | 1,575.00 | 1,587.00 | 1,563.00 | 1,568.00 | 1,568.00 | 0.32% | 297,600 |
| Mar 30, 2026 | 1,510.00 | 1,565.00 | 1,509.00 | 1,563.00 | 1,563.00 | 0.13% | 253,000 |
| Mar 27, 2026 | 1,558.00 | 1,567.00 | 1,552.00 | 1,561.00 | 1,561.00 | 0.45% | 238,000 |
| Mar 26, 2026 | 1,561.00 | 1,568.00 | 1,535.00 | 1,554.00 | 1,554.00 | -0.77% | 225,000 |
| Mar 25, 2026 | 1,562.00 | 1,578.00 | 1,554.00 | 1,566.00 | 1,566.00 | 1.69% | 213,800 |
| Mar 24, 2026 | 1,523.00 | 1,541.00 | 1,523.00 | 1,540.00 | 1,540.00 | 3.15% | 239,500 |
| Mar 23, 2026 | 1,499.00 | 1,532.00 | 1,477.00 | 1,493.00 | 1,493.00 | -2.55% | 337,100 |
| Mar 19, 2026 | 1,619.00 | 1,631.00 | 1,532.00 | 1,532.00 | 1,532.00 | -6.36% | 1,127,700 |
| Mar 18, 2026 | 1,629.00 | 1,643.00 | 1,614.00 | 1,636.00 | 1,636.00 | 1.74% | 162,000 |
| Mar 17, 2026 | 1,623.00 | 1,638.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1.26% | 204,500 |
| Mar 16, 2026 | 1,604.00 | 1,606.00 | 1,584.00 | 1,588.00 | 1,588.00 | 0.38% | 183,000 |