Tosho Co., Ltd. (TYO:8920)
Japan
· Delayed Price · Currency is JPY 834.00
+12.00 (1.46%)
Apr 28, 2026, 3:30 PM JST
Tosho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 822.00 | 834.00 | 817.00 | 834.00 | 834.00 | 1.46% | 82,100 |
| Apr 27, 2026 | 837.00 | 837.00 | 811.00 | 822.00 | 822.00 | -2.84% | 105,500 |
| Apr 24, 2026 | 863.00 | 866.00 | 843.00 | 846.00 | 846.00 | -1.97% | 85,300 |
| Apr 23, 2026 | 866.00 | 872.00 | 856.00 | 863.00 | 863.00 | -0.69% | 101,300 |
| Apr 22, 2026 | 878.00 | 878.00 | 868.00 | 869.00 | 869.00 | -1.59% | 58,400 |
| Apr 21, 2026 | 899.00 | 901.00 | 882.00 | 883.00 | 883.00 | -0.79% | 42,600 |
| Apr 20, 2026 | 903.00 | 905.00 | 882.00 | 890.00 | 890.00 | -2.09% | 101,000 |
| Apr 17, 2026 | 905.00 | 915.00 | 900.00 | 909.00 | 909.00 | -0.55% | 57,700 |
| Apr 16, 2026 | 917.00 | 926.00 | 908.00 | 914.00 | 914.00 | 0.22% | 84,300 |
| Apr 15, 2026 | 904.00 | 916.00 | 904.00 | 912.00 | 912.00 | 2.13% | 90,500 |
| Apr 14, 2026 | 893.00 | 902.00 | 889.00 | 893.00 | 893.00 | 0.56% | 33,100 |
| Apr 13, 2026 | 903.00 | 907.00 | 887.00 | 888.00 | 888.00 | -1.88% | 49,700 |
| Apr 10, 2026 | 915.00 | 918.00 | 901.00 | 905.00 | 905.00 | -0.55% | 61,300 |
| Apr 9, 2026 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | -1.62% | 52,000 |
| Apr 8, 2026 | 910.00 | 929.00 | 901.00 | 925.00 | 925.00 | 3.35% | 85,200 |
| Apr 7, 2026 | 897.00 | 910.00 | 885.00 | 895.00 | 895.00 | -0.78% | 33,300 |
| Apr 6, 2026 | 896.00 | 903.00 | 892.00 | 902.00 | 902.00 | 0.67% | 30,800 |
| Apr 3, 2026 | 885.00 | 909.00 | 885.00 | 896.00 | 896.00 | 1.24% | 52,500 |
| Apr 2, 2026 | 878.00 | 897.00 | 878.00 | 885.00 | 885.00 | 0.80% | 72,200 |
| Apr 1, 2026 | 845.00 | 879.00 | 845.00 | 878.00 | 878.00 | 5.66% | 99,800 |
| Mar 31, 2026 | 840.00 | 847.00 | 831.00 | 831.00 | 831.00 | -1.07% | 80,000 |
| Mar 30, 2026 | 843.00 | 848.00 | 826.00 | 840.00 | 840.00 | -4.00% | 96,100 |
| Mar 27, 2026 | 872.00 | 880.00 | 862.00 | 875.00 | 870.00 | - | 74,800 |
| Mar 26, 2026 | 883.00 | 884.00 | 863.00 | 875.00 | 870.00 | -0.91% | 85,900 |
| Mar 25, 2026 | 866.00 | 884.00 | 862.00 | 883.00 | 877.95 | 2.91% | 104,800 |
| Mar 24, 2026 | 849.00 | 861.00 | 849.00 | 858.00 | 853.10 | 3.37% | 107,500 |
| Mar 23, 2026 | 844.00 | 849.00 | 825.00 | 830.00 | 825.26 | -5.03% | 145,500 |
| Mar 19, 2026 | 898.00 | 899.00 | 874.00 | 874.00 | 869.01 | -4.06% | 94,800 |
| Mar 18, 2026 | 891.00 | 913.00 | 887.00 | 911.00 | 905.79 | 3.17% | 66,300 |
| Mar 17, 2026 | 876.00 | 890.00 | 876.00 | 883.00 | 877.95 | 0.11% | 72,200 |
| Mar 16, 2026 | 868.00 | 888.00 | 861.00 | 882.00 | 876.96 | 1.26% | 113,200 |
| Mar 13, 2026 | 859.00 | 873.00 | 859.00 | 871.00 | 866.02 | 0.11% | 71,400 |
| Mar 12, 2026 | 890.00 | 890.00 | 867.00 | 870.00 | 865.03 | -2.68% | 101,900 |
| Mar 11, 2026 | 900.00 | 908.00 | 894.00 | 894.00 | 888.89 | 0.11% | 60,300 |
| Mar 10, 2026 | 889.00 | 905.00 | 882.00 | 893.00 | 887.90 | 1.82% | 117,700 |
| Mar 9, 2026 | 860.00 | 881.00 | 856.00 | 877.00 | 871.99 | -4.67% | 188,200 |
| Mar 6, 2026 | 896.00 | 922.00 | 889.00 | 920.00 | 914.74 | 0.99% | 103,900 |
| Mar 5, 2026 | 882.00 | 919.00 | 882.00 | 911.00 | 905.79 | 4.71% | 181,700 |
| Mar 4, 2026 | 874.00 | 884.00 | 855.00 | 870.00 | 865.03 | -3.76% | 247,500 |
| Mar 3, 2026 | 929.00 | 929.00 | 896.00 | 904.00 | 898.83 | -3.11% | 170,500 |
| Mar 2, 2026 | 937.00 | 946.00 | 927.00 | 933.00 | 927.67 | -2.00% | 119,300 |
| Feb 27, 2026 | 928.00 | 958.00 | 928.00 | 952.00 | 946.56 | 2.59% | 218,100 |
| Feb 26, 2026 | 931.00 | 944.00 | 928.00 | 928.00 | 922.70 | -1.38% | 131,900 |
| Feb 25, 2026 | 940.00 | 962.00 | 938.00 | 941.00 | 935.62 | - | 150,700 |
| Feb 24, 2026 | 930.00 | 947.00 | 925.00 | 941.00 | 935.62 | 0.53% | 125,100 |
| Feb 20, 2026 | 928.00 | 949.00 | 921.00 | 936.00 | 930.65 | -0.43% | 133,500 |
| Feb 19, 2026 | 934.00 | 944.00 | 925.00 | 940.00 | 934.63 | -0.42% | 140,700 |
| Feb 18, 2026 | 952.00 | 957.00 | 944.00 | 944.00 | 938.61 | -2.28% | 143,000 |
| Feb 17, 2026 | 945.00 | 980.00 | 942.00 | 966.00 | 960.48 | 2.77% | 258,900 |
| Feb 16, 2026 | 944.00 | 948.00 | 928.00 | 940.00 | 934.63 | 1.18% | 221,200 |
| Feb 13, 2026 | 930.00 | 935.00 | 916.00 | 929.00 | 923.69 | 1.20% | 166,100 |
| Feb 12, 2026 | 930.00 | 948.00 | 911.00 | 918.00 | 912.75 | -1.50% | 165,200 |
| Feb 10, 2026 | 922.00 | 933.00 | 911.00 | 932.00 | 926.67 | 0.54% | 211,100 |
| Feb 9, 2026 | 938.00 | 951.00 | 922.00 | 927.00 | 921.70 | -0.96% | 219,600 |
| Feb 6, 2026 | 917.00 | 950.00 | 902.00 | 936.00 | 930.65 | 1.08% | 371,600 |
| Feb 5, 2026 | 921.00 | 972.00 | 906.00 | 926.00 | 920.71 | 2.21% | 1,410,100 |
| Feb 4, 2026 | 890.00 | 906.00 | 873.00 | 906.00 | 900.82 | 19.84% | 710,100 |
| Feb 3, 2026 | 760.00 | 764.00 | 747.00 | 756.00 | 751.68 | 0.80% | 174,900 |
| Feb 2, 2026 | 751.00 | 764.00 | 746.00 | 750.00 | 745.71 | 0.54% | 117,400 |
| Jan 30, 2026 | 737.00 | 750.00 | 734.00 | 746.00 | 741.74 | 1.36% | 94,600 |
| Jan 29, 2026 | 750.00 | 750.00 | 727.00 | 736.00 | 731.79 | -1.87% | 120,900 |
| Jan 28, 2026 | 742.00 | 756.00 | 740.00 | 750.00 | 745.71 | - | 68,500 |
| Jan 27, 2026 | 755.00 | 756.00 | 746.00 | 750.00 | 745.71 | -1.32% | 95,600 |
| Jan 26, 2026 | 764.00 | 765.00 | 755.00 | 760.00 | 755.66 | -2.31% | 77,300 |
| Jan 23, 2026 | 775.00 | 788.00 | 773.00 | 778.00 | 773.55 | -0.13% | 54,400 |
| Jan 22, 2026 | 769.00 | 779.00 | 769.00 | 779.00 | 774.55 | 1.30% | 43,700 |
| Jan 21, 2026 | 757.00 | 771.00 | 752.00 | 769.00 | 764.61 | 0.26% | 97,100 |
| Jan 20, 2026 | 758.00 | 772.00 | 754.00 | 767.00 | 762.62 | 0.52% | 95,800 |
| Jan 19, 2026 | 782.00 | 786.00 | 763.00 | 763.00 | 758.64 | -3.42% | 144,400 |
| Jan 16, 2026 | 785.00 | 794.00 | 777.00 | 790.00 | 785.49 | -0.38% | 90,000 |
| Jan 15, 2026 | 784.00 | 796.00 | 784.00 | 793.00 | 788.47 | 0.25% | 81,600 |
| Jan 14, 2026 | 780.00 | 798.00 | 774.00 | 791.00 | 786.48 | 1.41% | 115,700 |
| Jan 13, 2026 | 800.00 | 803.00 | 779.00 | 780.00 | 775.54 | -2.50% | 139,100 |
| Jan 9, 2026 | 791.00 | 801.00 | 788.00 | 800.00 | 795.43 | 1.27% | 108,100 |
| Jan 8, 2026 | 782.00 | 790.00 | 778.00 | 790.00 | 785.49 | 0.89% | 67,700 |
| Jan 7, 2026 | 770.00 | 785.00 | 763.00 | 783.00 | 778.53 | 1.29% | 129,400 |
| Jan 6, 2026 | 765.00 | 778.00 | 765.00 | 773.00 | 768.58 | - | 82,600 |
| Jan 5, 2026 | 777.00 | 777.00 | 761.00 | 773.00 | 768.58 | -0.90% | 149,300 |
| Dec 30, 2025 | 787.00 | 800.00 | 771.00 | 780.00 | 775.54 | 0.65% | 100,300 |
| Dec 29, 2025 | 759.00 | 778.00 | 753.00 | 775.00 | 770.57 | 2.11% | 82,100 |
| Dec 26, 2025 | 764.00 | 767.00 | 751.00 | 759.00 | 754.66 | -0.39% | 83,100 |
| Dec 25, 2025 | 752.00 | 767.00 | 750.00 | 762.00 | 757.65 | 1.60% | 96,300 |
| Dec 24, 2025 | 753.00 | 757.00 | 740.00 | 750.00 | 745.71 | -0.66% | 115,500 |
| Dec 23, 2025 | 748.00 | 762.00 | 746.00 | 755.00 | 750.69 | 0.27% | 69,200 |
| Dec 22, 2025 | 763.00 | 765.00 | 750.00 | 753.00 | 748.70 | -0.92% | 72,700 |
| Dec 19, 2025 | 752.00 | 762.00 | 750.00 | 760.00 | 755.66 | -0.39% | 70,400 |
| Dec 18, 2025 | 741.00 | 765.00 | 739.00 | 763.00 | 758.64 | 2.01% | 77,300 |
| Dec 17, 2025 | 750.00 | 750.00 | 742.00 | 748.00 | 743.73 | 0.13% | 44,700 |
| Dec 16, 2025 | 752.00 | 752.00 | 744.00 | 747.00 | 742.73 | -1.32% | 43,200 |
| Dec 15, 2025 | 750.00 | 761.00 | 746.00 | 757.00 | 752.67 | 0.13% | 55,200 |
| Dec 12, 2025 | 746.00 | 760.00 | 742.00 | 756.00 | 751.68 | 3.14% | 75,200 |
| Dec 11, 2025 | 749.00 | 749.00 | 728.00 | 733.00 | 728.81 | -1.08% | 68,800 |
| Dec 10, 2025 | 755.00 | 759.00 | 738.00 | 741.00 | 736.77 | -1.85% | 113,600 |
| Dec 9, 2025 | 782.00 | 786.00 | 755.00 | 755.00 | 750.69 | -4.19% | 119,600 |
| Dec 8, 2025 | 786.00 | 791.00 | 780.00 | 788.00 | 783.50 | 0.25% | 57,800 |
| Dec 5, 2025 | 794.00 | 801.00 | 779.00 | 786.00 | 781.51 | -2.24% | 74,900 |
| Dec 4, 2025 | 802.00 | 808.00 | 795.00 | 804.00 | 799.41 | 0.25% | 66,200 |
| Dec 3, 2025 | 810.00 | 813.00 | 802.00 | 802.00 | 797.42 | 0.88% | 97,500 |
| Dec 2, 2025 | 795.00 | 798.00 | 771.00 | 795.00 | 790.46 | -0.75% | 111,900 |
| Dec 1, 2025 | 798.00 | 806.00 | 785.00 | 801.00 | 796.42 | 0.13% | 83,000 |