Tosei Corporation (TYO:8923)
Japan
· Delayed Price · Currency is JPY 1,594.00
-52.00 (-3.16%)
At close: Mar 9, 2026
Tosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,619.00 | 1,650.00 | 1,595.00 | 1,646.00 | 1,646.00 | 2.36% | 347,500 |
| Mar 5, 2026 | 1,560.00 | 1,626.00 | 1,559.00 | 1,608.00 | 1,608.00 | 5.44% | 524,900 |
| Mar 4, 2026 | 1,553.00 | 1,554.00 | 1,498.00 | 1,525.00 | 1,525.00 | -2.87% | 261,300 |
| Mar 3, 2026 | 1,601.00 | 1,606.00 | 1,569.00 | 1,570.00 | 1,570.00 | -3.38% | 223,000 |
| Mar 2, 2026 | 1,611.00 | 1,628.00 | 1,594.00 | 1,625.00 | 1,625.00 | -1.52% | 180,700 |
| Feb 27, 2026 | 1,645.00 | 1,654.00 | 1,616.00 | 1,650.00 | 1,650.00 | 0.36% | 229,500 |
| Feb 26, 2026 | 1,655.00 | 1,674.00 | 1,643.00 | 1,644.00 | 1,644.00 | 0.61% | 254,300 |
| Feb 25, 2026 | 1,607.00 | 1,634.00 | 1,593.00 | 1,634.00 | 1,634.00 | 1.81% | 314,600 |
| Feb 24, 2026 | 1,621.00 | 1,623.00 | 1,603.00 | 1,605.00 | 1,605.00 | -1.65% | 159,200 |
| Feb 20, 2026 | 1,643.00 | 1,645.00 | 1,622.00 | 1,632.00 | 1,632.00 | -1.39% | 111,400 |
| Feb 19, 2026 | 1,650.00 | 1,658.00 | 1,628.00 | 1,655.00 | 1,655.00 | 0.36% | 120,100 |
| Feb 18, 2026 | 1,625.00 | 1,649.00 | 1,617.00 | 1,649.00 | 1,649.00 | 1.79% | 150,800 |
| Feb 17, 2026 | 1,633.00 | 1,635.00 | 1,612.00 | 1,620.00 | 1,620.00 | -1.70% | 120,900 |
| Feb 16, 2026 | 1,675.00 | 1,675.00 | 1,626.00 | 1,648.00 | 1,648.00 | -1.49% | 169,500 |
| Feb 13, 2026 | 1,659.00 | 1,688.00 | 1,657.00 | 1,673.00 | 1,673.00 | 1.70% | 666,500 |
| Feb 12, 2026 | 1,635.00 | 1,656.00 | 1,629.00 | 1,645.00 | 1,645.00 | -0.54% | 208,000 |
| Feb 10, 2026 | 1,644.00 | 1,659.00 | 1,638.00 | 1,654.00 | 1,654.00 | 1.78% | 187,700 |
| Feb 9, 2026 | 1,617.00 | 1,648.00 | 1,606.00 | 1,625.00 | 1,625.00 | 2.01% | 186,700 |
| Feb 6, 2026 | 1,596.00 | 1,602.00 | 1,582.00 | 1,593.00 | 1,593.00 | -1.18% | 195,500 |
| Feb 5, 2026 | 1,602.00 | 1,624.00 | 1,599.00 | 1,612.00 | 1,612.00 | 1.26% | 206,100 |
| Feb 4, 2026 | 1,580.00 | 1,598.00 | 1,571.00 | 1,592.00 | 1,592.00 | 0.57% | 160,900 |
| Feb 3, 2026 | 1,550.00 | 1,584.00 | 1,547.00 | 1,583.00 | 1,583.00 | 2.13% | 187,100 |
| Feb 2, 2026 | 1,589.00 | 1,593.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.34% | 146,400 |
| Jan 30, 2026 | 1,580.00 | 1,581.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.13% | 248,100 |
| Jan 29, 2026 | 1,533.00 | 1,574.00 | 1,511.00 | 1,569.00 | 1,569.00 | 1.23% | 292,300 |
| Jan 28, 2026 | 1,570.00 | 1,571.00 | 1,546.00 | 1,550.00 | 1,550.00 | -1.90% | 358,800 |
| Jan 27, 2026 | 1,605.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.65% | 324,200 |
| Jan 26, 2026 | 1,630.00 | 1,635.00 | 1,605.00 | 1,623.00 | 1,623.00 | -0.55% | 230,000 |
| Jan 23, 2026 | 1,661.00 | 1,684.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.75% | 264,000 |
| Jan 22, 2026 | 1,655.00 | 1,676.00 | 1,653.00 | 1,661.00 | 1,661.00 | 0.36% | 207,200 |
| Jan 21, 2026 | 1,678.00 | 1,687.00 | 1,650.00 | 1,655.00 | 1,655.00 | -2.88% | 322,200 |
| Jan 20, 2026 | 1,737.00 | 1,746.00 | 1,704.00 | 1,704.00 | 1,704.00 | -2.29% | 279,900 |
| Jan 19, 2026 | 1,760.00 | 1,788.00 | 1,740.00 | 1,744.00 | 1,744.00 | 1.10% | 323,900 |
| Jan 16, 2026 | 1,790.00 | 1,797.00 | 1,718.00 | 1,725.00 | 1,725.00 | -4.38% | 453,800 |
| Jan 15, 2026 | 1,845.00 | 1,845.00 | 1,763.00 | 1,804.00 | 1,804.00 | -0.06% | 375,900 |
| Jan 14, 2026 | 1,905.00 | 1,943.00 | 1,788.00 | 1,805.00 | 1,805.00 | -0.55% | 706,400 |
| Jan 13, 2026 | 1,825.00 | 1,835.00 | 1,807.00 | 1,815.00 | 1,815.00 | 1.57% | 192,800 |
| Jan 9, 2026 | 1,813.00 | 1,825.00 | 1,781.00 | 1,787.00 | 1,787.00 | -1.38% | 180,900 |
| Jan 8, 2026 | 1,797.00 | 1,832.00 | 1,797.00 | 1,812.00 | 1,812.00 | 0.67% | 264,200 |
| Jan 7, 2026 | 1,756.00 | 1,812.00 | 1,745.00 | 1,800.00 | 1,800.00 | 2.16% | 303,900 |
| Jan 6, 2026 | 1,715.00 | 1,763.00 | 1,707.00 | 1,762.00 | 1,762.00 | 3.34% | 293,700 |
| Jan 5, 2026 | 1,736.00 | 1,748.00 | 1,692.00 | 1,705.00 | 1,705.00 | -0.64% | 228,700 |
| Dec 30, 2025 | 1,705.00 | 1,726.00 | 1,697.00 | 1,716.00 | 1,716.00 | 0.65% | 206,600 |
| Dec 29, 2025 | 1,714.00 | 1,722.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.41% | 182,800 |
| Dec 26, 2025 | 1,712.00 | 1,732.00 | 1,707.00 | 1,712.00 | 1,712.00 | 0.59% | 241,900 |
| Dec 25, 2025 | 1,703.00 | 1,710.00 | 1,695.00 | 1,702.00 | 1,702.00 | 0.24% | 134,400 |
| Dec 24, 2025 | 1,689.00 | 1,710.00 | 1,689.00 | 1,698.00 | 1,698.00 | 0.12% | 151,900 |
| Dec 23, 2025 | 1,691.00 | 1,705.00 | 1,689.00 | 1,696.00 | 1,696.00 | 0.06% | 132,500 |
| Dec 22, 2025 | 1,711.00 | 1,716.00 | 1,673.00 | 1,695.00 | 1,695.00 | -1.45% | 261,300 |
| Dec 19, 2025 | 1,691.00 | 1,726.00 | 1,683.00 | 1,720.00 | 1,720.00 | 2.08% | 475,400 |
| Dec 18, 2025 | 1,676.00 | 1,694.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.78% | 200,800 |
| Dec 17, 2025 | 1,691.00 | 1,691.00 | 1,665.00 | 1,672.00 | 1,672.00 | 0.24% | 189,000 |
| Dec 16, 2025 | 1,675.00 | 1,685.00 | 1,661.00 | 1,668.00 | 1,668.00 | -1.77% | 222,100 |
| Dec 15, 2025 | 1,670.00 | 1,700.00 | 1,667.00 | 1,698.00 | 1,698.00 | 1.49% | 297,300 |
| Dec 12, 2025 | 1,651.00 | 1,673.00 | 1,651.00 | 1,673.00 | 1,673.00 | 2.20% | 221,700 |
| Dec 11, 2025 | 1,662.00 | 1,662.00 | 1,637.00 | 1,637.00 | 1,637.00 | -0.79% | 200,200 |
| Dec 10, 2025 | 1,643.00 | 1,664.00 | 1,632.00 | 1,650.00 | 1,650.00 | 0.49% | 185,800 |
| Dec 9, 2025 | 1,668.00 | 1,668.00 | 1,634.00 | 1,642.00 | 1,642.00 | -1.44% | 242,300 |
| Dec 8, 2025 | 1,637.00 | 1,666.00 | 1,631.00 | 1,666.00 | 1,666.00 | 2.90% | 298,700 |
| Dec 5, 2025 | 1,637.00 | 1,638.00 | 1,616.00 | 1,619.00 | 1,619.00 | -1.10% | 195,100 |
| Dec 4, 2025 | 1,634.00 | 1,654.00 | 1,629.00 | 1,637.00 | 1,637.00 | -0.55% | 192,700 |
| Dec 3, 2025 | 1,660.00 | 1,673.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.30% | 337,700 |
| Dec 2, 2025 | 1,630.00 | 1,641.00 | 1,612.00 | 1,641.00 | 1,641.00 | 0.55% | 321,800 |
| Dec 1, 2025 | 1,654.00 | 1,655.00 | 1,626.00 | 1,632.00 | 1,632.00 | -1.45% | 308,800 |
| Nov 28, 2025 | 1,650.00 | 1,666.00 | 1,625.00 | 1,656.00 | 1,656.00 | 0.18% | 499,100 |
| Nov 27, 2025 | 1,696.00 | 1,710.00 | 1,641.00 | 1,653.00 | 1,653.00 | -5.41% | 1,466,400 |
| Nov 26, 2025 | 1,740.00 | 1,750.00 | 1,730.00 | 1,747.50 | 1,697.36 | 1.45% | 1,376,800 |
| Nov 25, 2025 | 1,700.00 | 1,727.50 | 1,692.50 | 1,722.50 | 1,673.07 | 1.17% | 1,170,200 |
| Nov 21, 2025 | 1,622.50 | 1,702.50 | 1,622.50 | 1,702.50 | 1,653.65 | 4.93% | 803,200 |
| Nov 20, 2025 | 1,637.50 | 1,637.50 | 1,617.50 | 1,622.50 | 1,575.94 | 0.46% | 464,200 |
| Nov 19, 2025 | 1,650.00 | 1,650.00 | 1,612.50 | 1,615.00 | 1,568.66 | -0.92% | 328,200 |
| Nov 18, 2025 | 1,650.00 | 1,652.50 | 1,630.00 | 1,630.00 | 1,583.23 | -1.66% | 306,600 |
| Nov 17, 2025 | 1,660.00 | 1,672.50 | 1,647.50 | 1,657.50 | 1,609.94 | 0.15% | 346,800 |
| Nov 14, 2025 | 1,647.50 | 1,665.00 | 1,642.50 | 1,655.00 | 1,607.51 | 0.15% | 253,200 |
| Nov 13, 2025 | 1,670.00 | 1,677.50 | 1,647.50 | 1,652.50 | 1,605.08 | -0.30% | 276,400 |
| Nov 12, 2025 | 1,640.00 | 1,667.50 | 1,635.00 | 1,657.50 | 1,609.94 | 1.53% | 312,800 |
| Nov 11, 2025 | 1,642.50 | 1,645.00 | 1,620.00 | 1,632.50 | 1,585.66 | -0.46% | 248,400 |
| Nov 10, 2025 | 1,632.50 | 1,640.00 | 1,620.00 | 1,640.00 | 1,592.94 | 1.71% | 222,800 |
| Nov 7, 2025 | 1,620.00 | 1,620.00 | 1,605.00 | 1,612.50 | 1,566.23 | -0.46% | 183,600 |
| Nov 6, 2025 | 1,597.50 | 1,627.50 | 1,597.50 | 1,620.00 | 1,573.52 | 1.41% | 205,600 |
| Nov 5, 2025 | 1,602.50 | 1,615.00 | 1,567.50 | 1,597.50 | 1,551.66 | 0.16% | 504,400 |
| Nov 4, 2025 | 1,615.00 | 1,617.50 | 1,592.50 | 1,595.00 | 1,549.23 | -2.74% | 329,000 |
| Oct 31, 2025 | 1,637.50 | 1,645.00 | 1,625.00 | 1,640.00 | 1,592.94 | 1.08% | 196,600 |
| Oct 30, 2025 | 1,607.50 | 1,632.50 | 1,605.00 | 1,622.50 | 1,575.94 | 0.31% | 278,400 |
| Oct 29, 2025 | 1,650.00 | 1,650.00 | 1,615.00 | 1,617.50 | 1,571.09 | -2.12% | 200,400 |
| Oct 28, 2025 | 1,675.00 | 1,680.00 | 1,645.00 | 1,652.50 | 1,605.08 | -1.34% | 160,600 |
| Oct 27, 2025 | 1,657.50 | 1,675.00 | 1,647.50 | 1,675.00 | 1,626.94 | 1.67% | 148,800 |
| Oct 24, 2025 | 1,670.00 | 1,670.00 | 1,642.50 | 1,647.50 | 1,600.23 | -1.64% | 145,800 |
| Oct 23, 2025 | 1,652.50 | 1,695.00 | 1,645.00 | 1,675.00 | 1,626.94 | 1.67% | 244,000 |
| Oct 22, 2025 | 1,647.50 | 1,652.50 | 1,635.00 | 1,647.50 | 1,600.23 | - | 181,600 |
| Oct 21, 2025 | 1,655.00 | 1,667.50 | 1,647.50 | 1,647.50 | 1,600.23 | 0.15% | 177,800 |
| Oct 20, 2025 | 1,612.50 | 1,650.00 | 1,607.50 | 1,645.00 | 1,597.80 | 2.33% | 156,600 |
| Oct 17, 2025 | 1,602.50 | 1,610.00 | 1,597.50 | 1,607.50 | 1,561.37 | -0.16% | 122,600 |
| Oct 16, 2025 | 1,620.00 | 1,622.50 | 1,597.50 | 1,610.00 | 1,563.80 | - | 131,600 |
| Oct 15, 2025 | 1,595.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,563.80 | 0.78% | 111,000 |
| Oct 14, 2025 | 1,585.00 | 1,602.50 | 1,570.00 | 1,597.50 | 1,551.66 | - | 210,800 |
| Oct 10, 2025 | 1,605.00 | 1,605.00 | 1,587.50 | 1,597.50 | 1,551.66 | -1.08% | 218,400 |
| Oct 9, 2025 | 1,632.50 | 1,640.00 | 1,600.00 | 1,615.00 | 1,568.66 | -1.52% | 404,600 |
| Oct 8, 2025 | 1,667.50 | 1,675.00 | 1,640.00 | 1,640.00 | 1,592.94 | -0.91% | 232,000 |
| Oct 7, 2025 | 1,682.50 | 1,685.00 | 1,647.50 | 1,655.00 | 1,607.51 | -0.75% | 372,000 |