Toso Company, Limited (TYO:5956)
Japan
· Delayed Price · Currency is JPY 590.00
+4.00 (0.68%)
Apr 28, 2026, 3:30 PM JST
Toso Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 586.00 | 593.00 | 586.00 | 590.00 | 590.00 | 0.68% | 2,600 |
| Apr 27, 2026 | 596.00 | 596.00 | 586.00 | 586.00 | 586.00 | -1.84% | 4,400 |
| Apr 24, 2026 | 608.00 | 608.00 | 597.00 | 597.00 | 597.00 | -0.17% | 3,300 |
| Apr 23, 2026 | 604.00 | 604.00 | 597.00 | 598.00 | 598.00 | -0.50% | 4,200 |
| Apr 22, 2026 | 605.00 | 606.00 | 601.00 | 601.00 | 601.00 | -0.66% | 6,200 |
| Apr 21, 2026 | 610.00 | 610.00 | 602.00 | 605.00 | 605.00 | 0.33% | 5,300 |
| Apr 20, 2026 | 605.00 | 605.00 | 603.00 | 603.00 | 603.00 | 0.33% | 3,000 |
| Apr 17, 2026 | 599.00 | 603.00 | 599.00 | 601.00 | 601.00 | 0.33% | 2,700 |
| Apr 16, 2026 | 596.00 | 605.00 | 596.00 | 599.00 | 599.00 | 0.67% | 3,600 |
| Apr 15, 2026 | 602.00 | 602.00 | 595.00 | 595.00 | 595.00 | -1.16% | 8,200 |
| Apr 14, 2026 | 605.00 | 607.00 | 602.00 | 602.00 | 602.00 | -0.66% | 3,000 |
| Apr 13, 2026 | 610.00 | 610.00 | 606.00 | 606.00 | 606.00 | -0.66% | 2,300 |
| Apr 10, 2026 | 616.00 | 618.00 | 610.00 | 610.00 | 610.00 | -2.09% | 8,700 |
| Apr 9, 2026 | 617.00 | 623.00 | 613.00 | 623.00 | 623.00 | 1.30% | 5,800 |
| Apr 8, 2026 | 610.00 | 624.00 | 610.00 | 615.00 | 615.00 | 1.15% | 9,900 |
| Apr 7, 2026 | 613.00 | 615.00 | 607.00 | 608.00 | 608.00 | -1.14% | 5,300 |
| Apr 6, 2026 | 618.00 | 618.00 | 612.00 | 615.00 | 615.00 | -0.49% | 1,800 |
| Apr 3, 2026 | 605.00 | 618.00 | 605.00 | 618.00 | 618.00 | 2.49% | 3,600 |
| Apr 2, 2026 | 610.00 | 615.00 | 603.00 | 603.00 | 603.00 | -0.99% | 8,500 |
| Apr 1, 2026 | 606.00 | 610.00 | 606.00 | 609.00 | 609.00 | 0.83% | 4,100 |
| Mar 31, 2026 | 620.00 | 620.00 | 602.00 | 604.00 | 604.00 | -0.98% | 7,500 |
| Mar 30, 2026 | 611.00 | 620.00 | 602.00 | 610.00 | 610.00 | -5.57% | 14,800 |
| Mar 27, 2026 | 639.00 | 647.00 | 639.00 | 646.00 | 641.00 | 1.89% | 15,200 |
| Mar 26, 2026 | 631.00 | 662.00 | 631.00 | 634.00 | 629.09 | 0.48% | 9,400 |
| Mar 25, 2026 | 628.00 | 635.00 | 621.00 | 631.00 | 626.12 | 2.10% | 7,200 |
| Mar 24, 2026 | 615.00 | 618.00 | 613.00 | 618.00 | 613.22 | 0.49% | 9,500 |
| Mar 23, 2026 | 625.00 | 626.00 | 606.00 | 615.00 | 610.24 | -1.91% | 15,300 |
| Mar 19, 2026 | 632.00 | 632.00 | 627.00 | 627.00 | 622.15 | -1.26% | 5,000 |
| Mar 18, 2026 | 630.00 | 637.00 | 630.00 | 635.00 | 630.09 | 0.95% | 3,900 |
| Mar 17, 2026 | 655.00 | 659.00 | 626.00 | 629.00 | 624.13 | -3.97% | 19,300 |
| Mar 16, 2026 | 663.00 | 663.00 | 652.00 | 655.00 | 649.93 | -1.65% | 4,100 |
| Mar 13, 2026 | 657.00 | 666.00 | 652.00 | 666.00 | 660.85 | 1.37% | 5,900 |
| Mar 12, 2026 | 665.00 | 666.00 | 657.00 | 657.00 | 651.91 | -1.79% | 3,000 |
| Mar 11, 2026 | 669.00 | 669.00 | 666.00 | 669.00 | 663.82 | 0.15% | 2,000 |
| Mar 10, 2026 | 656.00 | 677.00 | 655.00 | 668.00 | 662.83 | 1.98% | 8,300 |
| Mar 9, 2026 | 647.00 | 659.00 | 641.00 | 655.00 | 649.93 | -1.36% | 9,600 |
| Mar 6, 2026 | 646.00 | 678.00 | 646.00 | 664.00 | 658.86 | 2.63% | 16,800 |
| Mar 5, 2026 | 648.00 | 665.00 | 647.00 | 647.00 | 641.99 | 1.41% | 19,100 |
| Mar 4, 2026 | 661.00 | 661.00 | 635.00 | 638.00 | 633.06 | -3.92% | 12,900 |
| Mar 3, 2026 | 670.00 | 674.00 | 657.00 | 664.00 | 658.86 | 0.61% | 9,000 |
| Mar 2, 2026 | 675.00 | 675.00 | 659.00 | 660.00 | 654.89 | -2.22% | 9,800 |
| Feb 27, 2026 | 683.00 | 683.00 | 671.00 | 675.00 | 669.78 | -1.17% | 11,200 |
| Feb 26, 2026 | 693.00 | 695.00 | 683.00 | 683.00 | 677.71 | -1.30% | 4,100 |
| Feb 25, 2026 | 695.00 | 706.00 | 692.00 | 692.00 | 686.64 | 0.87% | 7,300 |
| Feb 24, 2026 | 690.00 | 693.00 | 674.00 | 686.00 | 680.69 | -1.01% | 11,500 |
| Feb 20, 2026 | 703.00 | 703.00 | 688.00 | 693.00 | 687.64 | -2.53% | 5,300 |
| Feb 19, 2026 | 685.00 | 730.00 | 685.00 | 711.00 | 705.50 | 3.49% | 24,100 |
| Feb 18, 2026 | 709.00 | 710.00 | 687.00 | 687.00 | 681.68 | -2.97% | 15,000 |
| Feb 17, 2026 | 737.00 | 743.00 | 691.00 | 708.00 | 702.52 | -3.67% | 32,000 |
| Feb 16, 2026 | 734.00 | 751.00 | 733.00 | 735.00 | 729.31 | 0.27% | 28,300 |
| Feb 13, 2026 | 772.00 | 842.00 | 713.00 | 733.00 | 727.33 | -3.81% | 87,400 |
| Feb 12, 2026 | 762.00 | 762.00 | 732.00 | 762.00 | 756.10 | 15.11% | 57,900 |
| Feb 10, 2026 | 639.00 | 666.00 | 639.00 | 662.00 | 656.88 | 3.76% | 23,000 |
| Feb 9, 2026 | 636.00 | 648.00 | 635.00 | 638.00 | 633.06 | 0.63% | 8,600 |
| Feb 6, 2026 | 637.00 | 639.00 | 631.00 | 634.00 | 629.09 | -0.31% | 2,700 |
| Feb 5, 2026 | 630.00 | 640.00 | 630.00 | 636.00 | 631.08 | 0.95% | 3,200 |
| Feb 4, 2026 | 628.00 | 630.00 | 626.00 | 630.00 | 625.12 | 0.64% | 3,000 |
| Feb 3, 2026 | 628.00 | 630.00 | 624.00 | 626.00 | 621.15 | -0.48% | 5,000 |
| Feb 2, 2026 | 630.00 | 633.00 | 626.00 | 629.00 | 624.13 | -0.32% | 3,300 |
| Jan 30, 2026 | 640.00 | 650.00 | 631.00 | 631.00 | 626.12 | -2.02% | 5,300 |
| Jan 29, 2026 | 650.00 | 650.00 | 626.00 | 644.00 | 639.02 | -0.92% | 6,900 |
| Jan 28, 2026 | 635.00 | 650.00 | 633.00 | 650.00 | 644.97 | 2.69% | 3,000 |
| Jan 27, 2026 | 647.00 | 647.00 | 628.00 | 633.00 | 628.10 | -2.16% | 8,200 |
| Jan 26, 2026 | 660.00 | 660.00 | 647.00 | 647.00 | 641.99 | -1.97% | 2,800 |
| Jan 23, 2026 | 665.00 | 665.00 | 645.00 | 660.00 | 654.89 | -1.49% | 7,200 |
| Jan 22, 2026 | 659.00 | 678.00 | 652.00 | 670.00 | 664.81 | 3.08% | 14,300 |
| Jan 21, 2026 | 637.00 | 662.00 | 635.00 | 650.00 | 644.97 | 2.20% | 10,000 |
| Jan 20, 2026 | 630.00 | 641.00 | 624.00 | 636.00 | 631.08 | 0.95% | 6,300 |
| Jan 19, 2026 | 632.00 | 637.00 | 615.00 | 630.00 | 625.12 | -0.32% | 8,000 |
| Jan 16, 2026 | 636.00 | 641.00 | 631.00 | 632.00 | 627.11 | -2.17% | 25,400 |
| Jan 15, 2026 | 619.00 | 650.00 | 615.00 | 646.00 | 641.00 | 5.04% | 17,400 |
| Jan 14, 2026 | 613.00 | 617.00 | 613.00 | 615.00 | 610.24 | 0.16% | 5,700 |
| Jan 13, 2026 | 613.00 | 619.00 | 605.00 | 614.00 | 609.25 | -0.49% | 15,600 |
| Jan 9, 2026 | 600.00 | 628.00 | 600.00 | 617.00 | 612.22 | 3.35% | 16,600 |
| Jan 8, 2026 | 593.00 | 597.00 | 591.00 | 597.00 | 592.38 | 0.34% | 6,400 |
| Jan 7, 2026 | 598.00 | 599.00 | 591.00 | 595.00 | 590.39 | -0.17% | 5,800 |
| Jan 6, 2026 | 584.00 | 605.00 | 584.00 | 596.00 | 591.39 | 2.41% | 14,100 |
| Jan 5, 2026 | 580.00 | 582.00 | 577.00 | 582.00 | 577.50 | 0.87% | 12,300 |
| Dec 30, 2025 | 575.00 | 578.00 | 574.00 | 577.00 | 572.53 | 0.52% | 16,500 |
| Dec 29, 2025 | 576.00 | 577.00 | 571.00 | 574.00 | 569.56 | 1.06% | 5,600 |
| Dec 26, 2025 | 573.00 | 573.00 | 566.00 | 568.00 | 563.60 | -0.87% | 3,100 |
| Dec 25, 2025 | 575.00 | 575.00 | 569.00 | 573.00 | 568.57 | 0.17% | 3,800 |
| Dec 24, 2025 | 572.00 | 573.00 | 570.00 | 572.00 | 567.57 | 0.70% | 4,300 |
| Dec 23, 2025 | 577.00 | 577.00 | 568.00 | 568.00 | 563.60 | -1.05% | 4,300 |
| Dec 22, 2025 | 572.00 | 574.00 | 555.00 | 574.00 | 569.56 | 0.35% | 11,100 |
| Dec 19, 2025 | 571.00 | 574.00 | 570.00 | 572.00 | 567.57 | - | 1,700 |
| Dec 18, 2025 | 573.00 | 575.00 | 569.00 | 572.00 | 567.57 | 0.18% | 2,700 |
| Dec 17, 2025 | 568.00 | 574.00 | 568.00 | 571.00 | 566.58 | 0.18% | 3,600 |
| Dec 16, 2025 | 571.00 | 572.00 | 567.00 | 570.00 | 565.59 | 0.18% | 3,800 |
| Dec 15, 2025 | 573.00 | 573.00 | 568.00 | 569.00 | 564.60 | -0.87% | 3,600 |
| Dec 12, 2025 | 571.00 | 574.00 | 570.00 | 574.00 | 569.56 | 0.53% | 3,000 |
| Dec 11, 2025 | 577.00 | 577.00 | 569.00 | 571.00 | 566.58 | -0.17% | 7,300 |
| Dec 10, 2025 | 575.00 | 575.00 | 572.00 | 572.00 | 567.57 | -0.87% | 6,100 |
| Dec 9, 2025 | 574.00 | 577.00 | 570.00 | 577.00 | 572.53 | 0.70% | 10,500 |
| Dec 8, 2025 | 574.00 | 574.00 | 567.00 | 573.00 | 568.57 | 1.24% | 6,900 |
| Dec 5, 2025 | 562.00 | 566.00 | 561.00 | 566.00 | 561.62 | 0.35% | 2,400 |
| Dec 4, 2025 | 567.00 | 570.00 | 564.00 | 564.00 | 559.63 | -0.35% | 7,300 |
| Dec 3, 2025 | 559.00 | 568.00 | 559.00 | 566.00 | 561.62 | 1.80% | 7,100 |
| Dec 2, 2025 | 553.00 | 556.00 | 553.00 | 556.00 | 551.70 | -0.36% | 2,200 |
| Dec 1, 2025 | 560.00 | 560.00 | 552.00 | 558.00 | 553.68 | 0.18% | 3,500 |