Tosei Corporation (TYO:8923)
Japan · Delayed Price · Currency is JPY 1,798.00
+31.00 (1.75%)
Aug 20, 2026, 1:03 PM JST
Tosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,794.00 | 1,807.00 | 1,789.00 | 1,792.00 | - | 1.41% | 29,100 |
| Aug 19, 2026 | 1,762.00 | 1,774.00 | 1,740.00 | 1,767.00 | 1,767.00 | -0.28% | 169,600 |
| Aug 18, 2026 | 1,776.00 | 1,785.00 | 1,767.00 | 1,772.00 | 1,772.00 | -1.01% | 125,400 |
| Aug 17, 2026 | 1,795.00 | 1,811.00 | 1,775.00 | 1,790.00 | 1,790.00 | -0.28% | 146,100 |
| Aug 14, 2026 | 1,777.00 | 1,798.00 | 1,769.00 | 1,795.00 | 1,795.00 | 1.64% | 125,500 |
| Aug 13, 2026 | 1,754.00 | 1,774.00 | 1,750.00 | 1,766.00 | 1,766.00 | 0.74% | 137,700 |
| Aug 12, 2026 | 1,750.00 | 1,759.00 | 1,739.00 | 1,753.00 | 1,753.00 | 0.69% | 142,400 |
| Aug 10, 2026 | 1,754.00 | 1,754.00 | 1,721.00 | 1,741.00 | 1,741.00 | -1.19% | 125,400 |
| Aug 7, 2026 | 1,755.00 | 1,784.00 | 1,737.00 | 1,762.00 | 1,762.00 | 0.46% | 189,500 |
| Aug 6, 2026 | 1,766.00 | 1,768.00 | 1,732.00 | 1,754.00 | 1,754.00 | - | 179,000 |
| Aug 5, 2026 | 1,760.00 | 1,765.00 | 1,730.00 | 1,754.00 | 1,754.00 | 1.04% | 178,300 |
| Aug 4, 2026 | 1,772.00 | 1,787.00 | 1,727.00 | 1,736.00 | 1,736.00 | -1.36% | 199,100 |
| Aug 3, 2026 | 1,787.00 | 1,787.00 | 1,727.00 | 1,760.00 | 1,760.00 | -3.24% | 257,000 |
| Jul 31, 2026 | 1,824.00 | 1,844.00 | 1,804.00 | 1,819.00 | 1,819.00 | -1.41% | 317,200 |
| Jul 30, 2026 | 1,831.00 | 1,847.00 | 1,808.00 | 1,845.00 | 1,845.00 | 1.54% | 948,300 |
| Jul 29, 2026 | 1,797.00 | 1,821.00 | 1,779.00 | 1,817.00 | 1,817.00 | 1.51% | 382,600 |
| Jul 28, 2026 | 1,802.00 | 1,823.00 | 1,766.00 | 1,790.00 | 1,790.00 | - | 262,700 |
| Jul 27, 2026 | 1,762.00 | 1,794.00 | 1,742.00 | 1,790.00 | 1,790.00 | 2.46% | 240,900 |
| Jul 24, 2026 | 1,750.00 | 1,761.00 | 1,731.00 | 1,747.00 | 1,747.00 | -1.08% | 163,700 |
| Jul 23, 2026 | 1,785.00 | 1,789.00 | 1,755.00 | 1,766.00 | 1,766.00 | -1.18% | 182,500 |
| Jul 22, 2026 | 1,784.00 | 1,806.00 | 1,773.00 | 1,787.00 | 1,787.00 | -0.39% | 180,400 |
| Jul 21, 2026 | 1,777.00 | 1,811.00 | 1,773.00 | 1,794.00 | 1,794.00 | 0.62% | 237,400 |
| Jul 17, 2026 | 1,843.00 | 1,860.00 | 1,772.00 | 1,783.00 | 1,783.00 | -3.31% | 258,300 |
| Jul 16, 2026 | 1,888.00 | 1,891.00 | 1,835.00 | 1,844.00 | 1,844.00 | -1.07% | 226,400 |
| Jul 15, 2026 | 1,790.00 | 1,870.00 | 1,790.00 | 1,864.00 | 1,864.00 | 4.31% | 318,300 |
| Jul 14, 2026 | 1,785.00 | 1,797.00 | 1,749.00 | 1,787.00 | 1,787.00 | 3.12% | 266,400 |
| Jul 13, 2026 | 1,755.00 | 1,765.00 | 1,727.00 | 1,733.00 | 1,733.00 | -0.80% | 232,100 |
| Jul 10, 2026 | 1,794.00 | 1,796.00 | 1,746.00 | 1,747.00 | 1,747.00 | 0.46% | 320,900 |
| Jul 9, 2026 | 1,726.00 | 1,758.00 | 1,721.00 | 1,739.00 | 1,739.00 | -0.29% | 218,000 |
| Jul 8, 2026 | 1,797.00 | 1,806.00 | 1,725.00 | 1,744.00 | 1,744.00 | -2.68% | 370,900 |
| Jul 7, 2026 | 1,775.00 | 1,842.00 | 1,760.00 | 1,792.00 | 1,792.00 | 3.23% | 475,300 |
| Jul 6, 2026 | 1,750.00 | 1,782.00 | 1,686.00 | 1,736.00 | 1,736.00 | 1.28% | 683,600 |
| Jul 3, 2026 | 1,733.00 | 1,742.00 | 1,706.00 | 1,714.00 | 1,714.00 | 0.94% | 201,500 |
| Jul 2, 2026 | 1,689.00 | 1,709.00 | 1,681.00 | 1,698.00 | 1,698.00 | 1.80% | 192,900 |
| Jul 1, 2026 | 1,689.00 | 1,710.00 | 1,662.00 | 1,668.00 | 1,668.00 | -1.53% | 158,400 |
| Jun 30, 2026 | 1,728.00 | 1,730.00 | 1,686.00 | 1,694.00 | 1,694.00 | -0.70% | 188,900 |
| Jun 29, 2026 | 1,700.00 | 1,719.00 | 1,680.00 | 1,706.00 | 1,706.00 | 1.49% | 187,600 |
| Jun 26, 2026 | 1,679.00 | 1,690.00 | 1,661.00 | 1,681.00 | 1,681.00 | 0.90% | 164,300 |
| Jun 25, 2026 | 1,685.00 | 1,685.00 | 1,646.00 | 1,666.00 | 1,666.00 | 1.28% | 169,300 |
| Jun 24, 2026 | 1,701.00 | 1,712.00 | 1,642.00 | 1,645.00 | 1,645.00 | -3.41% | 204,000 |
| Jun 23, 2026 | 1,700.00 | 1,728.00 | 1,671.00 | 1,703.00 | 1,703.00 | 0.71% | 387,600 |
| Jun 22, 2026 | 1,679.00 | 1,729.00 | 1,665.00 | 1,691.00 | 1,691.00 | 0.77% | 298,200 |
| Jun 19, 2026 | 1,624.00 | 1,685.00 | 1,624.00 | 1,678.00 | 1,678.00 | 3.26% | 616,200 |
| Jun 18, 2026 | 1,567.00 | 1,633.00 | 1,564.00 | 1,625.00 | 1,625.00 | 4.84% | 325,000 |
| Jun 17, 2026 | 1,597.00 | 1,597.00 | 1,549.00 | 1,550.00 | 1,550.00 | -2.08% | 213,300 |
| Jun 16, 2026 | 1,594.00 | 1,600.00 | 1,570.00 | 1,583.00 | 1,583.00 | -0.50% | 219,400 |
| Jun 15, 2026 | 1,597.00 | 1,611.00 | 1,583.00 | 1,591.00 | 1,591.00 | 1.60% | 204,500 |
| Jun 12, 2026 | 1,565.00 | 1,572.00 | 1,551.00 | 1,566.00 | 1,566.00 | 0.58% | 192,900 |
| Jun 11, 2026 | 1,572.00 | 1,585.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.89% | 165,700 |
| Jun 10, 2026 | 1,568.00 | 1,572.00 | 1,543.00 | 1,571.00 | 1,571.00 | 2.15% | 247,700 |