Tose Co., Ltd. (TYO:4728)
Japan
· Delayed Price · Currency is JPY 633.00
+1.00 (0.16%)
Mar 10, 2026, 9:44 AM JST
Tose Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 634.00 | 638.00 | 628.00 | 632.00 | 632.00 | -1.40% | 9,000 |
| Mar 6, 2026 | 636.00 | 641.00 | 635.00 | 641.00 | 641.00 | 0.31% | 6,500 |
| Mar 5, 2026 | 633.00 | 640.00 | 632.00 | 639.00 | 639.00 | 0.16% | 6,900 |
| Mar 4, 2026 | 630.00 | 643.00 | 626.00 | 638.00 | 638.00 | -0.31% | 20,800 |
| Mar 3, 2026 | 646.00 | 651.00 | 640.00 | 640.00 | 640.00 | -1.54% | 8,600 |
| Mar 2, 2026 | 646.00 | 650.00 | 644.00 | 650.00 | 650.00 | - | 12,700 |
| Feb 27, 2026 | 652.00 | 657.00 | 649.00 | 650.00 | 650.00 | -0.31% | 10,700 |
| Feb 26, 2026 | 656.00 | 656.00 | 650.00 | 652.00 | 652.00 | -1.81% | 11,000 |
| Feb 25, 2026 | 666.00 | 668.00 | 664.00 | 664.00 | 651.50 | 0.15% | 6,500 |
| Feb 24, 2026 | 668.00 | 668.00 | 660.00 | 663.00 | 650.52 | 0.45% | 7,400 |
| Feb 20, 2026 | 656.00 | 663.00 | 656.00 | 660.00 | 647.58 | 0.46% | 2,300 |
| Feb 19, 2026 | 661.00 | 663.00 | 655.00 | 657.00 | 644.63 | -0.76% | 10,100 |
| Feb 18, 2026 | 660.00 | 662.00 | 657.00 | 662.00 | 649.54 | 0.30% | 7,600 |
| Feb 17, 2026 | 654.00 | 660.00 | 654.00 | 660.00 | 647.58 | - | 4,900 |
| Feb 16, 2026 | 661.00 | 661.00 | 655.00 | 660.00 | 647.58 | 0.46% | 7,100 |
| Feb 13, 2026 | 660.00 | 662.00 | 657.00 | 657.00 | 644.63 | -0.45% | 3,500 |
| Feb 12, 2026 | 659.00 | 662.00 | 655.00 | 660.00 | 647.58 | 0.30% | 13,500 |
| Feb 10, 2026 | 655.00 | 659.00 | 655.00 | 658.00 | 645.61 | 0.46% | 4,600 |
| Feb 9, 2026 | 657.00 | 660.00 | 655.00 | 655.00 | 642.67 | - | 5,100 |
| Feb 6, 2026 | 657.00 | 659.00 | 654.00 | 655.00 | 642.67 | - | 2,400 |
| Feb 5, 2026 | 652.00 | 660.00 | 652.00 | 655.00 | 642.67 | 0.46% | 3,200 |
| Feb 4, 2026 | 657.00 | 662.00 | 651.00 | 652.00 | 639.73 | -1.36% | 9,900 |
| Feb 3, 2026 | 651.00 | 664.00 | 651.00 | 661.00 | 648.56 | 1.54% | 16,900 |
| Feb 2, 2026 | 655.00 | 659.00 | 650.00 | 651.00 | 638.74 | -0.15% | 11,900 |
| Jan 30, 2026 | 658.00 | 658.00 | 652.00 | 652.00 | 639.73 | -0.46% | 8,200 |
| Jan 29, 2026 | 650.00 | 657.00 | 650.00 | 655.00 | 642.67 | 0.46% | 5,000 |
| Jan 28, 2026 | 658.00 | 658.00 | 648.00 | 652.00 | 639.73 | -0.91% | 11,400 |
| Jan 27, 2026 | 657.00 | 659.00 | 655.00 | 658.00 | 645.61 | - | 5,800 |
| Jan 26, 2026 | 659.00 | 659.00 | 656.00 | 658.00 | 645.61 | -0.45% | 4,200 |
| Jan 23, 2026 | 663.00 | 663.00 | 659.00 | 661.00 | 648.56 | -0.30% | 5,600 |
| Jan 22, 2026 | 660.00 | 663.00 | 658.00 | 663.00 | 650.52 | 0.76% | 11,400 |
| Jan 21, 2026 | 660.00 | 662.00 | 654.00 | 658.00 | 645.61 | -0.75% | 4,800 |
| Jan 20, 2026 | 663.00 | 664.00 | 662.00 | 663.00 | 650.52 | 0.15% | 4,400 |
| Jan 19, 2026 | 659.00 | 663.00 | 656.00 | 662.00 | 649.54 | 0.46% | 7,700 |
| Jan 16, 2026 | 659.00 | 660.00 | 656.00 | 659.00 | 646.59 | 0.46% | 4,000 |
| Jan 15, 2026 | 658.00 | 660.00 | 654.00 | 656.00 | 643.65 | -0.61% | 7,100 |
| Jan 14, 2026 | 652.00 | 660.00 | 648.00 | 660.00 | 647.58 | 1.23% | 20,700 |
| Jan 13, 2026 | 660.00 | 661.00 | 649.00 | 652.00 | 639.73 | -1.21% | 19,500 |
| Jan 9, 2026 | 670.00 | 673.00 | 643.00 | 660.00 | 647.58 | -2.37% | 62,700 |
| Jan 8, 2026 | 664.00 | 683.00 | 663.00 | 676.00 | 663.27 | 1.81% | 31,900 |
| Jan 7, 2026 | 661.00 | 664.00 | 657.00 | 664.00 | 651.50 | 1.07% | 10,000 |
| Jan 6, 2026 | 659.00 | 663.00 | 652.00 | 657.00 | 644.63 | 0.46% | 22,500 |
| Jan 5, 2026 | 656.00 | 656.00 | 649.00 | 654.00 | 641.69 | -0.30% | 6,800 |
| Dec 30, 2025 | 642.00 | 656.00 | 642.00 | 656.00 | 643.65 | 0.92% | 14,000 |
| Dec 29, 2025 | 637.00 | 653.00 | 637.00 | 650.00 | 637.76 | 2.20% | 27,800 |
| Dec 26, 2025 | 633.00 | 636.00 | 632.00 | 636.00 | 624.03 | 0.47% | 10,900 |
| Dec 25, 2025 | 635.00 | 635.00 | 630.00 | 633.00 | 621.08 | -0.16% | 27,600 |
| Dec 24, 2025 | 632.00 | 635.00 | 632.00 | 634.00 | 622.06 | - | 11,000 |
| Dec 23, 2025 | 634.00 | 636.00 | 634.00 | 634.00 | 622.06 | -0.16% | 13,900 |
| Dec 22, 2025 | 636.00 | 636.00 | 633.00 | 635.00 | 623.05 | -0.16% | 19,500 |
| Dec 19, 2025 | 632.00 | 636.00 | 632.00 | 636.00 | 624.03 | 0.63% | 6,600 |
| Dec 18, 2025 | 634.00 | 635.00 | 631.00 | 632.00 | 620.10 | -0.32% | 8,700 |
| Dec 17, 2025 | 637.00 | 637.00 | 633.00 | 634.00 | 622.06 | - | 9,700 |
| Dec 16, 2025 | 637.00 | 637.00 | 633.00 | 634.00 | 622.06 | - | 5,300 |
| Dec 15, 2025 | 633.00 | 636.00 | 633.00 | 634.00 | 622.06 | - | 14,400 |
| Dec 12, 2025 | 635.00 | 635.00 | 632.00 | 634.00 | 622.06 | - | 6,900 |
| Dec 11, 2025 | 634.00 | 635.00 | 631.00 | 634.00 | 622.06 | 0.16% | 7,900 |
| Dec 10, 2025 | 633.00 | 634.00 | 631.00 | 633.00 | 621.08 | - | 7,000 |
| Dec 9, 2025 | 632.00 | 633.00 | 630.00 | 633.00 | 621.08 | 0.16% | 3,600 |
| Dec 8, 2025 | 635.00 | 635.00 | 630.00 | 632.00 | 620.10 | -0.63% | 8,400 |
| Dec 5, 2025 | 630.00 | 636.00 | 630.00 | 636.00 | 624.03 | 0.95% | 7,300 |
| Dec 4, 2025 | 632.00 | 636.00 | 630.00 | 630.00 | 618.14 | - | 6,500 |
| Dec 3, 2025 | 629.00 | 632.00 | 629.00 | 630.00 | 618.14 | 0.16% | 5,800 |
| Dec 2, 2025 | 632.00 | 632.00 | 627.00 | 629.00 | 617.16 | -0.16% | 9,300 |
| Dec 1, 2025 | 633.00 | 635.00 | 627.00 | 630.00 | 618.14 | -0.16% | 20,400 |
| Nov 28, 2025 | 633.00 | 633.00 | 629.00 | 631.00 | 619.12 | -0.32% | 14,400 |
| Nov 27, 2025 | 630.00 | 634.00 | 629.00 | 633.00 | 621.08 | 0.48% | 15,000 |
| Nov 26, 2025 | 638.00 | 639.00 | 629.00 | 630.00 | 618.14 | -0.79% | 22,400 |
| Nov 25, 2025 | 632.00 | 638.00 | 632.00 | 635.00 | 623.05 | 0.79% | 10,300 |
| Nov 21, 2025 | 632.00 | 635.00 | 628.00 | 630.00 | 618.14 | -0.16% | 17,900 |
| Nov 20, 2025 | 629.00 | 633.00 | 628.00 | 631.00 | 619.12 | 0.48% | 3,400 |
| Nov 19, 2025 | 633.00 | 634.00 | 627.00 | 628.00 | 616.18 | -0.95% | 5,700 |
| Nov 18, 2025 | 631.00 | 636.00 | 627.00 | 634.00 | 622.06 | 0.48% | 12,200 |
| Nov 17, 2025 | 638.00 | 638.00 | 631.00 | 631.00 | 619.12 | -1.10% | 5,300 |
| Nov 14, 2025 | 628.00 | 640.00 | 628.00 | 638.00 | 625.99 | 0.47% | 9,500 |
| Nov 13, 2025 | 637.00 | 638.00 | 633.00 | 635.00 | 623.05 | -0.16% | 5,700 |
| Nov 12, 2025 | 630.00 | 637.00 | 630.00 | 636.00 | 624.03 | 0.95% | 6,000 |
| Nov 11, 2025 | 628.00 | 633.00 | 628.00 | 630.00 | 618.14 | 0.16% | 5,700 |
| Nov 10, 2025 | 635.00 | 639.00 | 626.00 | 629.00 | 617.16 | 0.64% | 19,300 |
| Nov 7, 2025 | 644.00 | 644.00 | 615.00 | 625.00 | 613.23 | -2.80% | 62,300 |
| Nov 6, 2025 | 646.00 | 646.00 | 640.00 | 643.00 | 630.90 | 0.16% | 7,100 |
| Nov 5, 2025 | 644.00 | 645.00 | 634.00 | 642.00 | 629.91 | 0.78% | 5,100 |
| Nov 4, 2025 | 634.00 | 637.00 | 632.00 | 637.00 | 625.01 | - | 4,900 |
| Oct 31, 2025 | 631.00 | 643.00 | 630.00 | 637.00 | 625.01 | 1.11% | 10,000 |
| Oct 30, 2025 | 631.00 | 635.00 | 630.00 | 630.00 | 618.14 | -0.16% | 7,600 |
| Oct 29, 2025 | 642.00 | 642.00 | 622.00 | 631.00 | 619.12 | -1.71% | 28,200 |
| Oct 28, 2025 | 647.00 | 647.00 | 642.00 | 642.00 | 629.91 | -0.77% | 8,200 |
| Oct 27, 2025 | 651.00 | 651.00 | 646.00 | 647.00 | 634.82 | - | 8,800 |
| Oct 24, 2025 | 646.00 | 648.00 | 641.00 | 647.00 | 634.82 | 0.47% | 10,300 |
| Oct 23, 2025 | 644.00 | 646.00 | 641.00 | 644.00 | 631.88 | - | 10,200 |
| Oct 22, 2025 | 642.00 | 646.00 | 641.00 | 644.00 | 631.88 | 0.16% | 4,600 |
| Oct 21, 2025 | 645.00 | 648.00 | 640.00 | 643.00 | 630.90 | 0.16% | 16,000 |
| Oct 20, 2025 | 646.00 | 648.00 | 640.00 | 642.00 | 629.91 | 0.31% | 15,500 |
| Oct 17, 2025 | 644.00 | 646.00 | 638.00 | 640.00 | 627.95 | -0.16% | 12,500 |
| Oct 16, 2025 | 634.00 | 644.00 | 631.00 | 641.00 | 628.93 | 1.91% | 16,600 |
| Oct 15, 2025 | 633.00 | 637.00 | 627.00 | 629.00 | 617.16 | -0.63% | 31,900 |
| Oct 14, 2025 | 636.00 | 642.00 | 612.00 | 633.00 | 621.08 | -2.01% | 106,400 |
| Oct 10, 2025 | 643.00 | 648.00 | 638.00 | 646.00 | 633.84 | -5.69% | 110,700 |
| Oct 9, 2025 | 685.00 | 699.00 | 682.00 | 685.00 | 672.10 | 0.15% | 112,600 |
| Oct 8, 2025 | 684.00 | 684.00 | 681.00 | 684.00 | 671.12 | - | 11,200 |