Skip to main content
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,415.50
-89.50 (-3.57%)
At close: Mar 9, 2026

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,435.002,505.002,430.002,505.002,505.001.38%1,117,800
Mar 5, 20262,537.002,557.002,471.002,471.002,471.002.42%1,824,700
Mar 4, 20262,500.002,548.502,390.502,412.502,412.50-8.10%3,371,900
Mar 3, 20262,690.002,716.002,608.502,625.002,625.00-3.44%1,089,900
Mar 2, 20262,659.002,718.502,629.002,718.502,718.50-0.40%1,078,500
Feb 27, 20262,693.002,729.502,689.002,729.502,729.501.43%1,135,900
Feb 26, 20262,688.002,716.502,684.002,691.002,691.000.81%806,200
Feb 25, 20262,674.002,692.002,644.002,669.502,669.50-0.09%857,000
Feb 24, 20262,648.502,672.002,630.502,672.002,672.001.21%929,600
Feb 20, 20262,650.002,656.502,622.002,640.002,640.00-1.27%853,600
Feb 19, 20262,655.002,678.502,644.002,674.002,674.000.73%703,100
Feb 18, 20262,620.002,663.002,620.002,654.502,654.501.37%640,500
Feb 17, 20262,605.002,631.502,600.502,618.502,618.500.52%603,400
Feb 16, 20262,660.002,667.502,605.002,605.002,605.00-0.99%908,100
Feb 13, 20262,652.002,655.502,618.502,631.002,631.00-0.74%1,560,400
Feb 12, 20262,648.002,687.002,639.502,650.502,650.501.03%1,149,000
Feb 10, 20262,620.502,644.002,610.502,623.502,623.501.41%1,546,800
Feb 9, 20262,676.002,676.502,587.002,587.002,587.00-0.52%1,924,700
Feb 6, 20262,534.502,629.002,516.002,600.502,600.501.76%2,213,300
Feb 5, 20262,778.002,789.002,541.502,555.502,555.50-6.75%4,798,500
Feb 4, 20262,652.502,741.002,647.002,740.502,740.504.64%2,177,200
Feb 3, 20262,562.502,627.502,550.502,619.002,619.003.33%1,608,800
Feb 2, 20262,533.002,567.002,525.502,534.502,534.500.54%1,439,000
Jan 30, 20262,522.502,530.002,501.502,521.002,521.00-0.06%992,000
Jan 29, 20262,500.002,526.002,484.002,522.502,522.501.16%882,700
Jan 28, 20262,530.502,536.002,493.502,493.502,493.50-1.68%1,162,500
Jan 27, 20262,511.002,536.002,496.502,536.002,536.000.34%960,100
Jan 26, 20262,527.502,538.002,506.002,527.502,527.50-1.54%1,161,200
Jan 23, 20262,565.002,572.502,545.502,567.002,567.000.27%855,400
Jan 22, 20262,530.002,572.002,529.502,560.002,560.001.73%813,700
Jan 21, 20262,490.002,516.502,487.002,516.502,516.50-0.67%770,300
Jan 20, 20262,563.002,565.002,520.502,533.502,533.50-1.38%1,006,800
Jan 19, 20262,542.002,569.502,516.002,569.002,569.000.86%903,600
Jan 16, 20262,510.002,560.002,509.502,547.002,547.000.75%811,100
Jan 15, 20262,492.002,539.502,491.002,528.002,528.000.58%1,018,900
Jan 14, 20262,472.002,515.002,472.002,513.502,513.501.82%1,076,300
Jan 13, 20262,460.002,469.002,441.002,468.502,468.502.32%1,194,900
Jan 9, 20262,434.502,435.002,401.002,412.502,412.500.73%924,400
Jan 8, 20262,431.002,439.002,395.002,395.002,395.00-2.66%1,231,000
Jan 7, 20262,417.502,461.502,403.002,460.502,460.501.88%1,458,900
Jan 6, 20262,387.502,425.502,387.002,415.002,415.001.47%859,700
Jan 5, 20262,371.002,398.002,371.002,380.002,380.001.19%795,600
Dec 30, 20252,365.502,381.002,352.002,352.002,352.00-0.80%733,700
Dec 29, 20252,374.002,378.002,356.002,371.002,371.000.62%824,900
Dec 26, 20252,371.002,374.002,347.002,356.502,356.50-0.11%649,000
Dec 25, 20252,380.002,380.002,347.502,359.002,359.00-0.44%632,600
Dec 24, 20252,386.002,391.502,358.502,369.502,369.50-0.36%540,400
Dec 23, 20252,354.502,390.002,351.002,378.002,378.001.00%677,800
Dec 22, 20252,345.002,361.502,331.502,354.502,354.501.03%734,700
Dec 19, 20252,316.002,338.502,315.002,330.502,330.500.63%961,000
Dec 18, 20252,317.002,327.502,303.002,316.002,316.00-0.02%621,300
Dec 17, 20252,312.002,327.002,293.002,316.502,316.500.19%692,700
Dec 16, 20252,352.502,353.002,311.002,312.002,312.00-1.72%734,700
Dec 15, 20252,350.002,355.502,332.502,352.502,352.500.09%789,600
Dec 12, 20252,339.002,356.002,321.002,350.502,350.501.31%1,123,200
Dec 11, 20252,358.002,365.502,320.002,320.002,320.00-0.83%625,100
Dec 10, 20252,327.002,351.002,321.502,339.502,339.500.78%838,900
Dec 9, 20252,309.002,321.502,295.002,321.502,321.500.65%620,400
Dec 8, 20252,313.002,318.502,292.002,306.502,306.500.68%841,800
Dec 5, 20252,296.502,305.002,278.502,291.002,291.00-0.97%902,100
Dec 4, 20252,295.002,317.002,290.002,313.502,313.500.61%914,500
Dec 3, 20252,320.002,334.502,295.002,299.502,299.50-1.67%1,052,600
Dec 2, 20252,328.002,344.002,325.502,338.502,338.500.58%960,700
Dec 1, 20252,350.002,352.502,325.002,325.002,325.00-1.25%953,700
Nov 28, 20252,330.002,364.002,324.002,354.502,354.501.31%1,281,800
Nov 27, 20252,305.002,325.002,303.002,324.002,324.000.93%1,056,600
Nov 26, 20252,267.002,302.502,260.502,302.502,302.502.13%1,281,600
Nov 25, 20252,260.002,269.002,248.002,254.502,254.500.24%897,700
Nov 21, 20252,204.002,251.502,204.002,249.002,249.000.83%1,023,600
Nov 20, 20252,229.002,247.002,221.002,230.502,230.501.20%1,240,600
Nov 19, 20252,231.002,241.002,204.002,204.002,204.00-0.85%1,275,800
Nov 18, 20252,251.502,268.502,223.002,223.002,223.00-2.16%1,235,900
Nov 17, 20252,282.502,289.002,258.502,272.002,272.00-0.46%947,000
Nov 14, 20252,301.502,305.002,282.502,282.502,282.50-0.28%1,480,600
Nov 13, 20252,299.002,304.002,284.502,289.002,289.00-0.20%808,700
Nov 12, 20252,275.002,294.002,273.002,293.502,293.501.15%1,207,500
Nov 11, 20252,281.002,287.502,260.002,267.502,267.50-0.90%1,194,700
Nov 10, 20252,259.502,289.502,257.502,288.002,288.001.85%1,180,000
Nov 7, 20252,219.002,248.002,217.002,246.502,246.500.36%1,050,300
Nov 6, 20252,200.002,252.002,200.002,238.502,238.502.07%1,775,700
Nov 5, 20252,213.502,227.502,139.502,193.002,193.00-1.79%2,407,700
Nov 4, 20252,209.002,244.502,183.502,233.002,233.001.50%2,495,600
Oct 31, 20252,205.002,209.002,177.002,200.002,200.00-0.23%1,458,000
Oct 30, 20252,190.002,211.502,178.502,205.002,205.000.68%3,744,600
Oct 29, 20252,220.002,227.502,188.002,190.002,190.00-1.13%2,033,900
Oct 28, 20252,298.002,305.502,215.002,215.002,215.00-5.50%2,654,700
Oct 27, 20252,300.002,368.002,298.002,344.002,344.002.07%2,834,000
Oct 24, 20252,279.002,297.502,274.002,296.502,296.500.81%951,900
Oct 23, 20252,260.002,278.002,245.002,278.002,278.001.00%1,122,200
Oct 22, 20252,242.502,256.502,239.502,255.502,255.500.58%1,071,600
Oct 21, 20252,250.002,259.002,238.502,242.502,242.50-0.11%923,400
Oct 20, 20252,250.002,251.502,231.002,245.002,245.001.06%1,105,600
Oct 17, 20252,217.002,233.002,216.002,221.502,221.50-0.38%948,300
Oct 16, 20252,226.002,239.002,216.502,230.002,230.000.56%1,521,300
Oct 15, 20252,201.002,217.502,188.502,217.502,217.501.53%1,230,700
Oct 14, 20252,168.502,213.002,161.002,184.002,184.00-0.52%1,769,700
Oct 10, 20252,234.002,239.502,188.502,195.502,195.50-2.20%1,561,600
Oct 9, 20252,220.502,250.002,220.002,245.002,245.001.10%1,401,400
Oct 8, 20252,241.002,249.502,220.502,220.502,220.50-0.91%1,206,200
Oct 7, 20252,218.002,248.502,214.502,241.002,241.001.45%1,189,900