Skip to main content
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,415.00
+25.00 (1.05%)
Apr 28, 2026, 3:30 PM JST

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,407.002,419.002,392.002,415.002,415.001.05%712,500
Apr 27, 20262,360.002,399.002,354.502,390.002,390.001.10%761,900
Apr 24, 20262,399.002,406.502,361.502,364.002,364.00-0.21%785,300
Apr 23, 20262,385.002,392.502,356.502,369.002,369.00-1.23%1,312,500
Apr 22, 20262,431.002,434.502,390.002,398.502,398.50-1.50%932,900
Apr 21, 20262,440.002,489.002,427.002,435.002,435.00-0.08%1,804,600
Apr 20, 20262,424.002,438.502,413.002,437.002,437.001.12%1,175,800
Apr 17, 20262,416.502,425.002,406.502,410.002,410.00-0.54%892,400
Apr 16, 20262,391.002,434.002,391.002,423.002,423.001.51%864,500
Apr 15, 20262,389.002,422.002,386.002,387.002,387.000.23%806,000
Apr 14, 20262,395.002,400.002,372.002,381.502,381.500.15%722,100
Apr 13, 20262,366.502,391.002,356.002,378.002,378.000.38%765,200
Apr 10, 20262,390.002,405.002,360.502,369.002,369.00-0.88%982,900
Apr 9, 20262,444.502,444.502,390.002,390.002,390.00-1.44%1,160,800
Apr 8, 20262,449.502,450.002,400.502,425.002,425.002.60%1,370,200
Apr 7, 20262,358.502,373.502,347.002,363.502,363.500.38%699,000
Apr 6, 20262,340.002,373.002,336.502,354.502,354.500.68%618,900
Apr 3, 20262,335.002,346.502,327.002,338.502,338.500.56%634,700
Apr 2, 20262,390.002,397.502,314.002,325.502,325.50-2.74%921,200
Apr 1, 20262,368.502,391.002,347.002,391.002,391.003.35%1,132,300
Mar 31, 20262,299.502,346.002,278.502,313.502,313.50-0.15%1,373,200
Mar 30, 20262,262.502,319.502,255.502,317.002,317.00-3.05%1,580,200
Mar 27, 20262,363.002,425.002,353.502,390.002,340.000.95%1,614,300
Mar 26, 20262,380.002,380.002,343.502,367.502,317.970.23%803,900
Mar 25, 20262,378.002,385.002,349.502,362.002,312.591.85%902,600
Mar 24, 20262,320.002,331.502,292.502,319.002,270.491.91%1,447,200
Mar 23, 20262,268.502,284.002,216.502,275.502,227.90-2.46%2,153,400
Mar 19, 20262,380.002,385.502,327.002,333.002,284.19-3.99%1,918,300
Mar 18, 20262,390.002,430.002,388.002,430.002,379.162.02%948,400
Mar 17, 20262,400.002,414.502,370.002,382.002,332.170.32%750,300
Mar 16, 20262,381.502,402.502,345.502,374.502,324.82-1.45%1,034,300
Mar 13, 20262,404.002,444.502,401.002,409.502,359.09-0.78%1,086,000
Mar 12, 20262,467.002,468.502,409.002,428.502,377.69-1.82%1,015,400
Mar 11, 20262,512.002,520.002,470.002,473.502,421.75-0.20%1,152,800
Mar 10, 20262,465.502,486.002,437.002,478.502,426.652.61%1,349,300
Mar 9, 20262,399.002,417.502,360.502,415.502,364.97-3.57%2,030,300
Mar 6, 20262,435.002,505.002,430.002,505.002,452.591.38%1,117,800
Mar 5, 20262,537.002,557.002,471.002,471.002,419.312.42%1,824,700
Mar 4, 20262,500.002,548.502,390.502,412.502,362.03-8.10%3,371,900
Mar 3, 20262,690.002,716.002,608.502,625.002,570.08-3.44%1,089,900
Mar 2, 20262,659.002,718.502,629.002,718.502,661.63-0.40%1,078,500
Feb 27, 20262,693.002,729.502,689.002,729.502,672.401.43%1,135,900
Feb 26, 20262,688.002,716.502,684.002,691.002,634.700.81%806,200
Feb 25, 20262,674.002,692.002,644.002,669.502,613.65-0.09%857,000
Feb 24, 20262,648.502,672.002,630.502,672.002,616.101.21%929,600
Feb 20, 20262,650.002,656.502,622.002,640.002,584.77-1.27%853,600
Feb 19, 20262,655.002,678.502,644.002,674.002,618.060.73%703,100
Feb 18, 20262,620.002,663.002,620.002,654.502,598.971.37%640,500
Feb 17, 20262,605.002,631.502,600.502,618.502,563.720.52%603,400
Feb 16, 20262,660.002,667.502,605.002,605.002,550.50-0.99%908,100
Feb 13, 20262,652.002,655.502,618.502,631.002,575.96-0.74%1,560,400
Feb 12, 20262,648.002,687.002,639.502,650.502,595.051.03%1,149,000
Feb 10, 20262,620.502,644.002,610.502,623.502,568.621.41%1,546,800
Feb 9, 20262,676.002,676.502,587.002,587.002,532.88-0.52%1,924,700
Feb 6, 20262,534.502,629.002,516.002,600.502,546.101.76%2,213,300
Feb 5, 20262,778.002,789.002,541.502,555.502,502.04-6.75%4,798,500
Feb 4, 20262,652.502,741.002,647.002,740.502,683.174.64%2,177,200
Feb 3, 20262,562.502,627.502,550.502,619.002,564.213.33%1,608,800
Feb 2, 20262,533.002,567.002,525.502,534.502,481.480.54%1,439,000
Jan 30, 20262,522.502,530.002,501.502,521.002,468.26-0.06%992,000
Jan 29, 20262,500.002,526.002,484.002,522.502,469.731.16%882,700
Jan 28, 20262,530.502,536.002,493.502,493.502,441.33-1.68%1,162,500
Jan 27, 20262,511.002,536.002,496.502,536.002,482.950.34%960,100
Jan 26, 20262,527.502,538.002,506.002,527.502,474.62-1.54%1,161,200
Jan 23, 20262,565.002,572.502,545.502,567.002,513.300.27%855,400
Jan 22, 20262,530.002,572.002,529.502,560.002,506.441.73%813,700
Jan 21, 20262,490.002,516.502,487.002,516.502,463.85-0.67%770,300
Jan 20, 20262,563.002,565.002,520.502,533.502,480.50-1.38%1,006,800
Jan 19, 20262,542.002,569.502,516.002,569.002,515.260.86%903,600
Jan 16, 20262,510.002,560.002,509.502,547.002,493.720.75%811,100
Jan 15, 20262,492.002,539.502,491.002,528.002,475.110.58%1,018,900
Jan 14, 20262,472.002,515.002,472.002,513.502,460.921.82%1,076,300
Jan 13, 20262,460.002,469.002,441.002,468.502,416.862.32%1,194,900
Jan 9, 20262,434.502,435.002,401.002,412.502,362.030.73%924,400
Jan 8, 20262,431.002,439.002,395.002,395.002,344.90-2.66%1,231,000
Jan 7, 20262,417.502,461.502,403.002,460.502,409.031.88%1,458,900
Jan 6, 20262,387.502,425.502,387.002,415.002,364.481.47%859,700
Jan 5, 20262,371.002,398.002,371.002,380.002,330.211.19%795,600
Dec 30, 20252,365.502,381.002,352.002,352.002,302.79-0.80%733,700
Dec 29, 20252,374.002,378.002,356.002,371.002,321.400.62%824,900
Dec 26, 20252,371.002,374.002,347.002,356.502,307.20-0.11%649,000
Dec 25, 20252,380.002,380.002,347.502,359.002,309.65-0.44%632,600
Dec 24, 20252,386.002,391.502,358.502,369.502,319.93-0.36%540,400
Dec 23, 20252,354.502,390.002,351.002,378.002,328.251.00%677,800
Dec 22, 20252,345.002,361.502,331.502,354.502,305.241.03%734,700
Dec 19, 20252,316.002,338.502,315.002,330.502,281.740.63%961,000
Dec 18, 20252,317.002,327.502,303.002,316.002,267.55-0.02%621,300
Dec 17, 20252,312.002,327.002,293.002,316.502,268.040.19%692,700
Dec 16, 20252,352.502,353.002,311.002,312.002,263.63-1.72%734,700
Dec 15, 20252,350.002,355.502,332.502,352.502,303.280.09%789,600
Dec 12, 20252,339.002,356.002,321.002,350.502,301.331.31%1,123,200
Dec 11, 20252,358.002,365.502,320.002,320.002,271.46-0.83%625,100
Dec 10, 20252,327.002,351.002,321.502,339.502,290.560.78%838,900
Dec 9, 20252,309.002,321.502,295.002,321.502,272.930.65%620,400
Dec 8, 20252,313.002,318.502,292.002,306.502,258.250.68%841,800
Dec 5, 20252,296.502,305.002,278.502,291.002,243.07-0.97%902,100
Dec 4, 20252,295.002,317.002,290.002,313.502,265.100.61%914,500
Dec 3, 20252,320.002,334.502,295.002,299.502,251.39-1.67%1,052,600
Dec 2, 20252,328.002,344.002,325.502,338.502,289.580.58%960,700
Dec 1, 20252,350.002,352.502,325.002,325.002,276.36-1.25%953,700