Tosho Co., Ltd. (TYO:8920)
Japan
· Delayed Price · Currency is JPY 877.00
-43.00 (-4.67%)
At close: Mar 9, 2026
Tosho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 896.00 | 922.00 | 889.00 | 920.00 | 920.00 | 0.99% | 103,900 |
| Mar 5, 2026 | 882.00 | 919.00 | 882.00 | 911.00 | 911.00 | 4.71% | 181,700 |
| Mar 4, 2026 | 874.00 | 884.00 | 855.00 | 870.00 | 870.00 | -3.76% | 247,500 |
| Mar 3, 2026 | 929.00 | 929.00 | 896.00 | 904.00 | 904.00 | -3.11% | 170,500 |
| Mar 2, 2026 | 937.00 | 946.00 | 927.00 | 933.00 | 933.00 | -2.00% | 119,300 |
| Feb 27, 2026 | 928.00 | 958.00 | 928.00 | 952.00 | 952.00 | 2.59% | 218,100 |
| Feb 26, 2026 | 931.00 | 944.00 | 928.00 | 928.00 | 928.00 | -1.38% | 131,900 |
| Feb 25, 2026 | 940.00 | 962.00 | 938.00 | 941.00 | 941.00 | - | 150,700 |
| Feb 24, 2026 | 930.00 | 947.00 | 925.00 | 941.00 | 941.00 | 0.53% | 125,100 |
| Feb 20, 2026 | 928.00 | 949.00 | 921.00 | 936.00 | 936.00 | -0.43% | 133,500 |
| Feb 19, 2026 | 934.00 | 944.00 | 925.00 | 940.00 | 940.00 | -0.42% | 140,700 |
| Feb 18, 2026 | 952.00 | 957.00 | 944.00 | 944.00 | 944.00 | -2.28% | 143,000 |
| Feb 17, 2026 | 945.00 | 980.00 | 942.00 | 966.00 | 966.00 | 2.77% | 258,900 |
| Feb 16, 2026 | 944.00 | 948.00 | 928.00 | 940.00 | 940.00 | 1.18% | 221,200 |
| Feb 13, 2026 | 930.00 | 935.00 | 916.00 | 929.00 | 929.00 | 1.20% | 166,100 |
| Feb 12, 2026 | 930.00 | 948.00 | 911.00 | 918.00 | 918.00 | -1.50% | 165,200 |
| Feb 10, 2026 | 922.00 | 933.00 | 911.00 | 932.00 | 932.00 | 0.54% | 211,100 |
| Feb 9, 2026 | 938.00 | 951.00 | 922.00 | 927.00 | 927.00 | -0.96% | 219,600 |
| Feb 6, 2026 | 917.00 | 950.00 | 902.00 | 936.00 | 936.00 | 1.08% | 371,600 |
| Feb 5, 2026 | 921.00 | 972.00 | 906.00 | 926.00 | 926.00 | 2.21% | 1,410,100 |
| Feb 4, 2026 | 890.00 | 906.00 | 873.00 | 906.00 | 906.00 | 19.84% | 710,100 |
| Feb 3, 2026 | 760.00 | 764.00 | 747.00 | 756.00 | 756.00 | 0.80% | 174,900 |
| Feb 2, 2026 | 751.00 | 764.00 | 746.00 | 750.00 | 750.00 | 0.54% | 117,400 |
| Jan 30, 2026 | 737.00 | 750.00 | 734.00 | 746.00 | 746.00 | 1.36% | 94,600 |
| Jan 29, 2026 | 750.00 | 750.00 | 727.00 | 736.00 | 736.00 | -1.87% | 120,900 |
| Jan 28, 2026 | 742.00 | 756.00 | 740.00 | 750.00 | 750.00 | - | 68,500 |
| Jan 27, 2026 | 755.00 | 756.00 | 746.00 | 750.00 | 750.00 | -1.32% | 95,600 |
| Jan 26, 2026 | 764.00 | 765.00 | 755.00 | 760.00 | 760.00 | -2.31% | 77,300 |
| Jan 23, 2026 | 775.00 | 788.00 | 773.00 | 778.00 | 778.00 | -0.13% | 54,400 |
| Jan 22, 2026 | 769.00 | 779.00 | 769.00 | 779.00 | 779.00 | 1.30% | 43,700 |
| Jan 21, 2026 | 757.00 | 771.00 | 752.00 | 769.00 | 769.00 | 0.26% | 97,100 |
| Jan 20, 2026 | 758.00 | 772.00 | 754.00 | 767.00 | 767.00 | 0.52% | 95,800 |
| Jan 19, 2026 | 782.00 | 786.00 | 763.00 | 763.00 | 763.00 | -3.42% | 144,400 |
| Jan 16, 2026 | 785.00 | 794.00 | 777.00 | 790.00 | 790.00 | -0.38% | 90,000 |
| Jan 15, 2026 | 784.00 | 796.00 | 784.00 | 793.00 | 793.00 | 0.25% | 81,600 |
| Jan 14, 2026 | 780.00 | 798.00 | 774.00 | 791.00 | 791.00 | 1.41% | 115,700 |
| Jan 13, 2026 | 800.00 | 803.00 | 779.00 | 780.00 | 780.00 | -2.50% | 139,100 |
| Jan 9, 2026 | 791.00 | 801.00 | 788.00 | 800.00 | 800.00 | 1.27% | 108,100 |
| Jan 8, 2026 | 782.00 | 790.00 | 778.00 | 790.00 | 790.00 | 0.89% | 67,700 |
| Jan 7, 2026 | 770.00 | 785.00 | 763.00 | 783.00 | 783.00 | 1.29% | 129,400 |
| Jan 6, 2026 | 765.00 | 778.00 | 765.00 | 773.00 | 773.00 | - | 82,600 |
| Jan 5, 2026 | 777.00 | 777.00 | 761.00 | 773.00 | 773.00 | -0.90% | 149,300 |
| Dec 30, 2025 | 787.00 | 800.00 | 771.00 | 780.00 | 780.00 | 0.65% | 100,300 |
| Dec 29, 2025 | 759.00 | 778.00 | 753.00 | 775.00 | 775.00 | 2.11% | 82,100 |
| Dec 26, 2025 | 764.00 | 767.00 | 751.00 | 759.00 | 759.00 | -0.39% | 83,100 |
| Dec 25, 2025 | 752.00 | 767.00 | 750.00 | 762.00 | 762.00 | 1.60% | 96,300 |
| Dec 24, 2025 | 753.00 | 757.00 | 740.00 | 750.00 | 750.00 | -0.66% | 115,500 |
| Dec 23, 2025 | 748.00 | 762.00 | 746.00 | 755.00 | 755.00 | 0.27% | 69,200 |
| Dec 22, 2025 | 763.00 | 765.00 | 750.00 | 753.00 | 753.00 | -0.92% | 72,700 |
| Dec 19, 2025 | 752.00 | 762.00 | 750.00 | 760.00 | 760.00 | -0.39% | 70,400 |
| Dec 18, 2025 | 741.00 | 765.00 | 739.00 | 763.00 | 763.00 | 2.01% | 77,300 |
| Dec 17, 2025 | 750.00 | 750.00 | 742.00 | 748.00 | 748.00 | 0.13% | 44,700 |
| Dec 16, 2025 | 752.00 | 752.00 | 744.00 | 747.00 | 747.00 | -1.32% | 43,200 |
| Dec 15, 2025 | 750.00 | 761.00 | 746.00 | 757.00 | 757.00 | 0.13% | 55,200 |
| Dec 12, 2025 | 746.00 | 760.00 | 742.00 | 756.00 | 756.00 | 3.14% | 75,200 |
| Dec 11, 2025 | 749.00 | 749.00 | 728.00 | 733.00 | 733.00 | -1.08% | 68,800 |
| Dec 10, 2025 | 755.00 | 759.00 | 738.00 | 741.00 | 741.00 | -1.85% | 113,600 |
| Dec 9, 2025 | 782.00 | 786.00 | 755.00 | 755.00 | 755.00 | -4.19% | 119,600 |
| Dec 8, 2025 | 786.00 | 791.00 | 780.00 | 788.00 | 788.00 | 0.25% | 57,800 |
| Dec 5, 2025 | 794.00 | 801.00 | 779.00 | 786.00 | 786.00 | -2.24% | 74,900 |
| Dec 4, 2025 | 802.00 | 808.00 | 795.00 | 804.00 | 804.00 | 0.25% | 66,200 |
| Dec 3, 2025 | 810.00 | 813.00 | 802.00 | 802.00 | 802.00 | 0.88% | 97,500 |
| Dec 2, 2025 | 795.00 | 798.00 | 771.00 | 795.00 | 795.00 | -0.75% | 111,900 |
| Dec 1, 2025 | 798.00 | 806.00 | 785.00 | 801.00 | 801.00 | 0.13% | 83,000 |
| Nov 28, 2025 | 791.00 | 802.00 | 789.00 | 800.00 | 800.00 | 0.63% | 47,700 |
| Nov 27, 2025 | 803.00 | 809.00 | 789.00 | 795.00 | 795.00 | -1.00% | 65,000 |
| Nov 26, 2025 | 794.00 | 803.00 | 794.00 | 803.00 | 803.00 | 1.13% | 41,100 |
| Nov 25, 2025 | 798.00 | 798.00 | 786.00 | 794.00 | 794.00 | -1.00% | 32,400 |
| Nov 21, 2025 | 795.00 | 804.00 | 794.00 | 802.00 | 802.00 | 0.50% | 57,800 |
| Nov 20, 2025 | 784.00 | 799.00 | 777.00 | 798.00 | 798.00 | 2.18% | 74,800 |
| Nov 19, 2025 | 775.00 | 791.00 | 771.00 | 781.00 | 781.00 | 0.77% | 92,900 |
| Nov 18, 2025 | 783.00 | 789.00 | 767.00 | 775.00 | 775.00 | -2.15% | 91,600 |
| Nov 17, 2025 | 800.00 | 803.00 | 778.00 | 792.00 | 792.00 | -0.88% | 80,000 |
| Nov 14, 2025 | 790.00 | 805.00 | 785.00 | 799.00 | 799.00 | 1.14% | 84,200 |
| Nov 13, 2025 | 797.00 | 802.00 | 786.00 | 790.00 | 790.00 | -0.25% | 87,700 |
| Nov 12, 2025 | 791.00 | 795.00 | 781.00 | 792.00 | 792.00 | 0.25% | 63,000 |
| Nov 11, 2025 | 767.00 | 791.00 | 763.00 | 790.00 | 790.00 | 3.81% | 107,500 |
| Nov 10, 2025 | 802.00 | 813.00 | 759.00 | 761.00 | 761.00 | -2.44% | 176,000 |
| Nov 7, 2025 | 784.00 | 800.00 | 774.00 | 780.00 | 780.00 | -1.27% | 94,000 |
| Nov 6, 2025 | 777.00 | 792.00 | 777.00 | 790.00 | 790.00 | 1.67% | 54,800 |
| Nov 5, 2025 | 791.00 | 794.00 | 758.00 | 777.00 | 777.00 | -1.77% | 76,200 |
| Nov 4, 2025 | 780.00 | 804.00 | 780.00 | 791.00 | 791.00 | 0.25% | 48,700 |
| Oct 31, 2025 | 770.00 | 789.00 | 769.00 | 789.00 | 789.00 | 2.47% | 87,200 |
| Oct 30, 2025 | 761.00 | 775.00 | 761.00 | 770.00 | 770.00 | 1.45% | 88,900 |
| Oct 29, 2025 | 794.00 | 794.00 | 752.00 | 759.00 | 759.00 | -4.41% | 105,400 |
| Oct 28, 2025 | 810.00 | 810.00 | 789.00 | 794.00 | 794.00 | -1.98% | 93,500 |
| Oct 27, 2025 | 818.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.49% | 93,300 |
| Oct 24, 2025 | 815.00 | 825.00 | 811.00 | 814.00 | 814.00 | -0.12% | 69,000 |
| Oct 23, 2025 | 811.00 | 822.00 | 805.00 | 815.00 | 815.00 | 0.49% | 46,700 |
| Oct 22, 2025 | 815.00 | 818.00 | 809.00 | 811.00 | 811.00 | -0.49% | 57,500 |
| Oct 21, 2025 | 813.00 | 817.00 | 807.00 | 815.00 | 815.00 | 0.12% | 97,400 |
| Oct 20, 2025 | 802.00 | 822.00 | 801.00 | 814.00 | 814.00 | 3.04% | 189,100 |
| Oct 17, 2025 | 773.00 | 790.00 | 772.00 | 790.00 | 790.00 | 2.20% | 70,600 |
| Oct 16, 2025 | 770.00 | 779.00 | 770.00 | 773.00 | 773.00 | 0.52% | 59,700 |
| Oct 15, 2025 | 755.00 | 774.00 | 753.00 | 769.00 | 769.00 | 2.53% | 104,400 |
| Oct 14, 2025 | 770.00 | 779.00 | 750.00 | 750.00 | 750.00 | -4.21% | 158,700 |
| Oct 10, 2025 | 773.00 | 787.00 | 765.00 | 783.00 | 783.00 | -0.63% | 75,900 |
| Oct 9, 2025 | 775.00 | 788.00 | 775.00 | 788.00 | 788.00 | 1.68% | 68,900 |
| Oct 8, 2025 | 783.00 | 795.00 | 775.00 | 775.00 | 775.00 | -0.90% | 82,600 |
| Oct 7, 2025 | 773.00 | 787.00 | 763.00 | 782.00 | 782.00 | 0.90% | 82,900 |