TOSNET Corporation (TYO:4754)
Japan
· Delayed Price · Currency is JPY 1,500.00
-13.00 (-0.86%)
Mar 9, 2026, 3:30 PM JST
TOSNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.86% | 1,700 |
| Mar 6, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.59% | 100 |
| Mar 5, 2026 | 1,559.00 | 1,559.00 | 1,522.00 | 1,522.00 | 1,522.00 | - | 500 |
| Mar 4, 2026 | 1,516.00 | 1,523.00 | 1,503.00 | 1,522.00 | 1,522.00 | -1.04% | 3,600 |
| Mar 3, 2026 | 1,537.00 | 1,538.00 | 1,517.00 | 1,538.00 | 1,538.00 | 0.98% | 1,100 |
| Mar 2, 2026 | 1,537.00 | 1,538.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.98% | 700 |
| Feb 27, 2026 | 1,527.00 | 1,545.00 | 1,527.00 | 1,538.00 | 1,538.00 | -0.39% | 1,600 |
| Feb 26, 2026 | 1,579.00 | 1,597.00 | 1,535.00 | 1,544.00 | 1,544.00 | -3.38% | 2,600 |
| Feb 25, 2026 | 1,603.00 | 1,603.00 | 1,585.00 | 1,598.00 | 1,598.00 | -0.75% | 800 |
| Feb 24, 2026 | 1,612.00 | 1,622.00 | 1,609.00 | 1,610.00 | 1,610.00 | -0.80% | 900 |
| Feb 20, 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - | 100 |
| Feb 19, 2026 | 1,616.00 | 1,623.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.43% | 500 |
| Feb 18, 2026 | 1,640.00 | 1,640.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.31% | 1,000 |
| Feb 17, 2026 | 1,633.00 | 1,633.00 | 1,607.00 | 1,611.00 | 1,611.00 | -2.19% | 2,100 |
| Feb 16, 2026 | 1,679.00 | 1,879.00 | 1,638.00 | 1,647.00 | 1,647.00 | -1.91% | 12,800 |
| Feb 13, 2026 | 1,658.00 | 1,680.00 | 1,653.00 | 1,679.00 | 1,679.00 | 2.50% | 3,000 |
| Feb 12, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - | 1,000 |
| Feb 10, 2026 | 1,639.00 | 1,640.00 | 1,635.00 | 1,638.00 | 1,638.00 | 0.31% | 1,100 |
| Feb 9, 2026 | 1,631.00 | 1,633.00 | 1,630.00 | 1,633.00 | 1,633.00 | 0.80% | 900 |
| Feb 6, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 100 |
| Feb 4, 2026 | 1,602.00 | 1,620.00 | 1,602.00 | 1,620.00 | 1,620.00 | 1.12% | 500 |
| Feb 3, 2026 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.50% | 300 |
| Feb 2, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 100 |
| Jan 30, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 100 |
| Jan 29, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 200 |
| Jan 26, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 200 |
| Jan 22, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 300 |
| Jan 21, 2026 | 1,657.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.36% | 400 |
| Jan 20, 2026 | 1,670.00 | 1,693.00 | 1,653.00 | 1,656.00 | 1,656.00 | -0.66% | 1,700 |
| Jan 19, 2026 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | -0.18% | 400 |
| Jan 16, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 100 |
| Jan 15, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 200 |
| Jan 14, 2026 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.60% | 800 |
| Jan 13, 2026 | 1,690.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.61% | 3,100 |
| Jan 9, 2026 | 1,650.00 | 1,651.00 | 1,645.00 | 1,650.00 | 1,650.00 | - | 400 |
| Jan 8, 2026 | 1,617.00 | 1,651.00 | 1,617.00 | 1,650.00 | 1,650.00 | 2.61% | 2,000 |
| Jan 7, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,608.00 | 1,608.00 | 1.45% | 3,300 |
| Jan 6, 2026 | 1,565.00 | 1,604.00 | 1,565.00 | 1,585.00 | 1,585.00 | 1.47% | 2,400 |
| Jan 5, 2026 | 1,580.00 | 1,583.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.45% | 1,000 |
| Dec 30, 2025 | 1,569.00 | 1,569.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.19% | 600 |
| Dec 29, 2025 | 1,548.00 | 1,558.00 | 1,548.00 | 1,558.00 | 1,558.00 | 0.65% | 900 |
| Dec 26, 2025 | 1,578.00 | 1,580.00 | 1,526.00 | 1,548.00 | 1,548.00 | -0.45% | 1,300 |
| Dec 25, 2025 | 1,554.00 | 1,555.00 | 1,520.00 | 1,555.00 | 1,555.00 | 0.32% | 7,800 |
| Dec 24, 2025 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,550.00 | 0.52% | 400 |
| Dec 23, 2025 | 1,551.00 | 1,554.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.77% | 700 |
| Dec 22, 2025 | 1,554.00 | 1,554.00 | 1,553.00 | 1,554.00 | 1,554.00 | -0.19% | 600 |
| Dec 19, 2025 | 1,565.00 | 1,565.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.45% | 700 |
| Dec 18, 2025 | 1,553.00 | 1,573.00 | 1,553.00 | 1,564.00 | 1,564.00 | 0.77% | 400 |
| Dec 17, 2025 | 1,536.00 | 1,577.00 | 1,536.00 | 1,552.00 | 1,552.00 | 0.39% | 1,000 |
| Dec 16, 2025 | 1,553.00 | 1,553.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.98% | 600 |
| Dec 15, 2025 | 1,531.00 | 1,539.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.97% | 400 |
| Dec 12, 2025 | 1,551.00 | 1,554.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1.05% | 1,800 |
| Dec 11, 2025 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.39% | 1,700 |
| Dec 10, 2025 | 1,541.00 | 1,541.00 | 1,533.00 | 1,536.00 | 1,536.00 | 0.92% | 500 |
| Dec 9, 2025 | 1,530.00 | 1,530.00 | 1,519.00 | 1,522.00 | 1,522.00 | -0.39% | 900 |
| Dec 8, 2025 | 1,522.00 | 1,528.00 | 1,522.00 | 1,528.00 | 1,528.00 | 0.53% | 1,000 |
| Dec 4, 2025 | 1,520.00 | 1,520.00 | 1,511.00 | 1,520.00 | 1,520.00 | 0.33% | 400 |
| Dec 3, 2025 | 1,520.00 | 1,523.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.53% | 800 |
| Dec 2, 2025 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | -0.13% | 200 |
| Dec 1, 2025 | 1,521.00 | 1,522.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.33% | 500 |
| Nov 28, 2025 | 1,508.00 | 1,514.00 | 1,507.00 | 1,514.00 | 1,514.00 | -0.07% | 700 |
| Nov 27, 2025 | 1,516.00 | 1,529.00 | 1,512.00 | 1,515.00 | 1,515.00 | -0.07% | 600 |
| Nov 26, 2025 | 1,548.00 | 1,548.00 | 1,508.00 | 1,516.00 | 1,516.00 | -2.07% | 3,600 |
| Nov 25, 2025 | 1,534.00 | 1,548.00 | 1,534.00 | 1,548.00 | 1,548.00 | 0.58% | 800 |
| Nov 21, 2025 | 1,504.00 | 1,555.00 | 1,504.00 | 1,539.00 | 1,539.00 | 0.26% | 1,600 |
| Nov 20, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 100 |
| Nov 19, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 100 |
| Nov 18, 2025 | 1,535.00 | 1,536.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.92% | 1,300 |
| Nov 17, 2025 | 1,513.00 | 1,534.00 | 1,504.00 | 1,521.00 | 1,521.00 | 0.26% | 1,700 |
| Nov 14, 2025 | 1,615.00 | 1,620.00 | 1,515.00 | 1,517.00 | 1,517.00 | -5.89% | 4,900 |
| Nov 13, 2025 | 1,611.00 | 1,612.00 | 1,599.00 | 1,612.00 | 1,612.00 | 3.07% | 2,000 |
| Nov 12, 2025 | 1,544.00 | 1,564.00 | 1,544.00 | 1,564.00 | 1,564.00 | 0.19% | 400 |
| Nov 11, 2025 | 1,550.00 | 1,561.00 | 1,546.00 | 1,561.00 | 1,561.00 | 0.97% | 400 |
| Nov 10, 2025 | 1,541.00 | 1,546.00 | 1,541.00 | 1,546.00 | 1,546.00 | 1.11% | 200 |
| Nov 7, 2025 | 1,550.00 | 1,550.00 | 1,529.00 | 1,529.00 | 1,529.00 | -1.42% | 600 |
| Nov 6, 2025 | 1,551.00 | 1,552.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.64% | 400 |
| Nov 5, 2025 | 1,575.00 | 1,575.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.57% | 300 |
| Nov 4, 2025 | 1,543.00 | 1,570.00 | 1,536.00 | 1,570.00 | 1,570.00 | 0.13% | 2,100 |
| Oct 31, 2025 | 1,514.00 | 1,570.00 | 1,514.00 | 1,568.00 | 1,568.00 | 2.82% | 2,200 |
| Oct 30, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.33% | 200 |
| Oct 27, 2025 | 1,520.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 300 |
| Oct 24, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 100 |
| Oct 23, 2025 | 1,517.00 | 1,520.00 | 1,517.00 | 1,520.00 | 1,520.00 | 1.20% | 500 |
| Oct 22, 2025 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - | 100 |
| Oct 21, 2025 | 1,506.00 | 1,507.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.07% | 700 |
| Oct 20, 2025 | 1,501.00 | 1,503.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.92% | 400 |
| Oct 16, 2025 | 1,495.00 | 1,517.00 | 1,495.00 | 1,517.00 | 1,517.00 | 1.20% | 1,100 |
| Oct 15, 2025 | 1,485.00 | 1,499.00 | 1,482.00 | 1,499.00 | 1,499.00 | 0.40% | 500 |
| Oct 14, 2025 | 1,480.00 | 1,506.00 | 1,476.00 | 1,493.00 | 1,493.00 | -0.93% | 1,700 |
| Oct 10, 2025 | 1,500.00 | 1,513.00 | 1,500.00 | 1,507.00 | 1,507.00 | 1.07% | 2,600 |
| Oct 9, 2025 | 1,480.00 | 1,491.00 | 1,480.00 | 1,491.00 | 1,491.00 | 0.74% | 600 |
| Oct 8, 2025 | 1,475.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,480.00 | 0.48% | 400 |
| Oct 7, 2025 | 1,468.00 | 1,495.00 | 1,468.00 | 1,473.00 | 1,473.00 | 0.34% | 700 |
| Oct 6, 2025 | 1,470.00 | 1,480.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.20% | 600 |
| Oct 3, 2025 | 1,493.00 | 1,493.00 | 1,455.00 | 1,465.00 | 1,465.00 | -1.68% | 2,600 |
| Oct 2, 2025 | 1,488.00 | 1,490.00 | 1,487.00 | 1,490.00 | 1,490.00 | 0.13% | 2,100 |
| Oct 1, 2025 | 1,465.00 | 1,488.00 | 1,465.00 | 1,488.00 | 1,488.00 | -0.07% | 1,800 |
| Sep 30, 2025 | 1,465.00 | 1,489.00 | 1,465.00 | 1,489.00 | 1,489.00 | 0.74% | 1,100 |
| Sep 29, 2025 | 1,460.00 | 1,478.00 | 1,460.00 | 1,478.00 | 1,478.00 | -0.87% | 600 |
| Sep 26, 2025 | 1,485.00 | 1,491.00 | 1,478.00 | 1,491.00 | 1,454.00 | 0.34% | 1,200 |