Tosoh Corporation 4042
TSE · Japan · Process Industries
¥2,645.00+15.00 (+0.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,645.00 | +0.57% | ¥2,628.00 | ¥2,645.00 | ¥2,610.00 | 1.23M |
| 2026-09-30 | ¥2,630.00 | +1.27% | ¥2,612.00 | ¥2,636.00 | ¥2,607.50 | 1.20M |
| 2026-09-29 | ¥2,597.00 | -1.85% | ¥2,598.00 | ¥2,624.50 | ¥2,579.50 | 1.23M |
| 2026-09-28 | ¥2,646.00 | -0.40% | ¥2,675.00 | ¥2,680.50 | ¥2,646.00 | 1.71M |
| 2026-09-25 | ¥2,656.50 | +0.34% | ¥2,654.00 | ¥2,672.00 | ¥2,644.00 | 1.24M |
| 2026-09-24 | ¥2,647.50 | +1.85% | ¥2,620.00 | ¥2,654.50 | ¥2,615.00 | 1.10M |
| 2026-09-18 | ¥2,599.50 | -1.68% | ¥2,654.50 | ¥2,665.00 | ¥2,599.50 | 1.46M |
| 2026-09-17 | ¥2,644.00 | +1.17% | ¥2,628.00 | ¥2,644.00 | ¥2,617.00 | 770.80K |
| 2026-09-16 | ¥2,613.50 | +2.05% | ¥2,586.50 | ¥2,621.00 | ¥2,586.50 | 810.10K |
| 2026-09-15 | ¥2,561.00 | +0.79% | ¥2,541.00 | ¥2,566.50 | ¥2,536.50 | 742.70K |
| 2026-09-14 | ¥2,541.00 | -0.97% | ¥2,565.00 | ¥2,567.00 | ¥2,541.00 | 700.50K |
| 2026-09-11 | ¥2,566.00 | -0.58% | ¥2,531.00 | ¥2,574.00 | ¥2,511.50 | 1.07M |
| 2026-09-10 | ¥2,581.00 | -0.50% | ¥2,574.50 | ¥2,585.00 | ¥2,563.50 | 817.80K |
| 2026-09-09 | ¥2,594.00 | +1.23% | ¥2,560.50 | ¥2,600.50 | ¥2,554.50 | 1.05M |
| 2026-09-08 | ¥2,562.50 | -2.92% | ¥2,629.50 | ¥2,633.00 | ¥2,562.50 | 1.05M |
| 2026-09-07 | ¥2,639.50 | -0.60% | ¥2,669.50 | ¥2,686.50 | ¥2,639.50 | 964.90K |
| 2026-09-04 | ¥2,655.50 | -1.37% | ¥2,680.00 | ¥2,687.50 | ¥2,632.50 | 1.01M |
| 2026-09-03 | ¥2,692.50 | +0.39% | ¥2,688.00 | ¥2,719.00 | ¥2,674.00 | 964.70K |
| 2026-09-02 | ¥2,682.00 | -1.61% | ¥2,690.00 | ¥2,719.00 | ¥2,670.50 | 1.06M |
| 2026-09-01 | ¥2,726.00 | +2.19% | ¥2,662.00 | ¥2,731.50 | ¥2,656.00 | 944.60K |
| 2026-08-31 | ¥2,667.50 | +0.38% | ¥2,630.00 | ¥2,678.50 | ¥2,622.00 | 967.90K |
| 2026-08-28 | ¥2,657.50 | -0.23% | ¥2,658.00 | ¥2,669.00 | ¥2,644.50 | 965.30K |
| 2026-08-27 | ¥2,663.50 | +0.36% | ¥2,680.00 | ¥2,690.00 | ¥2,661.00 | 910.20K |
| 2026-08-26 | ¥2,654.00 | +0.72% | ¥2,663.00 | ¥2,679.00 | ¥2,645.50 | 932.60K |
| 2026-08-25 | ¥2,635.00 | -0.13% | ¥2,651.50 | ¥2,654.00 | ¥2,611.50 | 1.03M |
| 2026-08-24 | ¥2,638.50 | -0.66% | ¥2,643.00 | ¥2,658.00 | ¥2,629.00 | 742.90K |
| 2026-08-21 | ¥2,656.00 | -0.08% | ¥2,634.00 | ¥2,656.00 | ¥2,631.50 | 886.00K |
| 2026-08-20 | ¥2,658.00 | +2.39% | ¥2,649.50 | ¥2,663.50 | ¥2,619.00 | 1.13M |
| 2026-08-19 | ¥2,596.00 | -3.99% | ¥2,688.00 | ¥2,688.00 | ¥2,595.00 | 1.38M |
| 2026-08-18 | ¥2,704.00 | -1.06% | ¥2,723.00 | ¥2,737.00 | ¥2,704.00 | 689.70K |
| 2026-08-17 | ¥2,733.00 | -0.62% | ¥2,751.00 | ¥2,759.50 | ¥2,725.50 | 755.30K |
| 2026-08-14 | ¥2,750.00 | -0.20% | ¥2,762.00 | ¥2,790.00 | ¥2,740.50 | 1.06M |
| 2026-08-13 | ¥2,755.50 | +0.69% | ¥2,737.00 | ¥2,782.50 | ¥2,735.50 | 934.20K |
| 2026-08-12 | ¥2,736.50 | -0.15% | ¥2,760.00 | ¥2,777.50 | ¥2,725.00 | 1.25M |
| 2026-08-10 | ¥2,740.50 | +0.68% | ¥2,739.50 | ¥2,768.50 | ¥2,718.50 | 1.16M |
| 2026-08-07 | ¥2,722.00 | +0.42% | ¥2,720.00 | ¥2,737.00 | ¥2,695.00 | 1.08M |
| 2026-08-06 | ¥2,710.50 | +2.21% | ¥2,670.00 | ¥2,710.50 | ¥2,651.50 | 1.46M |
| 2026-08-05 | ¥2,652.00 | -0.08% | ¥2,663.00 | ¥2,686.00 | ¥2,633.50 | 2.38M |
| 2026-08-04 | ¥2,654.00 | -1.85% | ¥2,707.50 | ¥2,780.00 | ¥2,548.00 | 4.27M |
| 2026-08-03 | ¥2,704.00 | -0.24% | ¥2,700.00 | ¥2,719.00 | ¥2,636.00 | 1.64M |
| 2026-07-31 | ¥2,710.50 | +1.10% | ¥2,685.00 | ¥2,735.50 | ¥2,631.50 | 1.88M |
| 2026-07-30 | ¥2,681.00 | -1.20% | ¥2,686.00 | ¥2,716.50 | ¥2,668.50 | 1.03M |
| 2026-07-29 | ¥2,713.50 | -1.15% | ¥2,768.00 | ¥2,768.00 | ¥2,681.50 | 1.49M |
| 2026-07-28 | ¥2,745.00 | -3.48% | ¥2,820.00 | ¥2,835.00 | ¥2,732.00 | 1.35M |
| 2026-07-27 | ¥2,844.00 | +0.99% | ¥2,850.00 | ¥2,868.50 | ¥2,827.50 | 1.36M |
| 2026-07-24 | ¥2,816.00 | -0.95% | ¥2,810.00 | ¥2,836.00 | ¥2,800.00 | 1.01M |
| 2026-07-23 | ¥2,843.00 | +1.14% | ¥2,812.50 | ¥2,855.50 | ¥2,812.50 | 1.27M |
| 2026-07-22 | ¥2,811.00 | +1.61% | ¥2,790.00 | ¥2,861.50 | ¥2,775.00 | 1.34M |
| 2026-07-21 | ¥2,766.50 | +1.86% | ¥2,720.00 | ¥2,790.50 | ¥2,710.00 | 1.47M |
| 2026-07-17 | ¥2,716.00 | -1.75% | ¥2,756.00 | ¥2,775.50 | ¥2,666.00 | 1.49M |
| 2026-07-16 | ¥2,764.50 | -0.88% | ¥2,750.00 | ¥2,788.00 | ¥2,750.00 | 1.07M |
| 2026-07-15 | ¥2,789.00 | +1.05% | ¥2,780.00 | ¥2,804.50 | ¥2,763.00 | 1.12M |
| 2026-07-14 | ¥2,760.00 | +2.58% | ¥2,717.50 | ¥2,772.00 | ¥2,695.00 | 1.41M |
| 2026-07-13 | ¥2,690.50 | -0.54% | ¥2,720.00 | ¥2,748.50 | ¥2,677.00 | 1.18M |
| 2026-07-10 | ¥2,705.00 | -0.13% | ¥2,757.50 | ¥2,760.00 | ¥2,698.00 | 1.20M |
| 2026-07-09 | ¥2,708.50 | -0.35% | ¥2,718.00 | ¥2,734.00 | ¥2,684.00 | 1.32M |
| 2026-07-08 | ¥2,718.00 | -1.24% | ¥2,730.00 | ¥2,756.50 | ¥2,709.50 | 1.41M |
| 2026-07-07 | ¥2,752.00 | -2.46% | ¥2,815.00 | ¥2,823.00 | ¥2,728.50 | 1.68M |
| 2026-07-06 | ¥2,821.50 | -0.18% | ¥2,868.00 | ¥2,868.50 | ¥2,802.50 | 965.50K |
| 2026-07-03 | ¥2,826.50 | -0.41% | ¥2,858.00 | ¥2,863.50 | ¥2,805.50 | 1.26M |
| 2026-07-02 | ¥2,838.00 | -0.12% | ¥2,836.00 | ¥2,883.00 | ¥2,821.00 | 1.21M |
| 2026-07-01 | ¥2,841.50 | -2.92% | ¥2,933.00 | ¥2,939.50 | ¥2,816.50 | 1.73M |
| 2026-06-30 | ¥2,927.00 | +0.57% | ¥2,939.50 | ¥2,955.50 | ¥2,894.50 | 1.82M |
| 2026-06-29 | ¥2,910.50 | -0.68% | ¥2,924.50 | ¥2,945.50 | ¥2,878.50 | 1.07M |
| 2026-06-26 | ¥2,930.50 | -0.75% | ¥2,960.00 | ¥2,977.50 | ¥2,905.50 | 860.30K |
| 2026-06-25 | ¥2,952.50 | +2.87% | ¥2,926.00 | ¥2,978.00 | ¥2,907.50 | 1.17M |
| 2026-06-24 | ¥2,870.00 | -0.24% | ¥2,860.00 | ¥2,893.00 | ¥2,837.50 | 1.00M |
| 2026-06-23 | ¥2,877.00 | -3.08% | ¥2,955.00 | ¥2,960.00 | ¥2,877.00 | 1.39M |
| 2026-06-22 | ¥2,968.50 | -0.07% | ¥2,955.00 | ¥2,986.00 | ¥2,949.50 | 1.04M |
| 2026-06-19 | ¥2,970.50 | -1.21% | ¥2,995.00 | ¥3,032.00 | ¥2,963.00 | 1.30M |
| 2026-06-18 | ¥3,007.00 | -0.40% | ¥2,995.00 | ¥3,033.00 | ¥2,992.50 | 1.56M |
| 2026-06-17 | ¥3,019.00 | -0.89% | ¥2,999.00 | ¥3,033.00 | ¥2,970.00 | 1.65M |
| 2026-06-16 | ¥3,046.00 | +0.30% | ¥3,045.00 | ¥3,086.00 | ¥3,004.00 | 1.85M |
| 2026-06-15 | ¥3,037.00 | +6.13% | ¥2,950.00 | ¥3,056.00 | ¥2,941.50 | 2.17M |
| 2026-06-12 | ¥2,861.50 | +3.38% | ¥2,826.00 | ¥2,901.00 | ¥2,790.00 | 1.74M |
| 2026-06-11 | ¥2,768.00 | -0.11% | ¥2,722.50 | ¥2,768.00 | ¥2,695.00 | 1.04M |
| 2026-06-10 | ¥2,771.00 | -0.41% | ¥2,784.00 | ¥2,814.50 | ¥2,744.50 | 1.61M |
| 2026-06-09 | ¥2,782.50 | +2.02% | ¥2,800.00 | ¥2,804.50 | ¥2,726.00 | 1.98M |
| 2026-06-08 | ¥2,727.50 | -1.66% | ¥2,723.50 | ¥2,781.50 | ¥2,697.00 | 1.83M |
| 2026-06-05 | ¥2,773.50 | -3.19% | ¥2,850.00 | ¥2,857.00 | ¥2,760.50 | 2.00M |
| 2026-06-04 | ¥2,865.00 | +0.63% | ¥2,848.50 | ¥2,889.00 | ¥2,820.50 | 1.71M |
| 2026-06-03 | ¥2,847.00 | +1.88% | ¥2,829.00 | ¥2,874.50 | ¥2,800.00 | 1.81M |
| 2026-06-02 | ¥2,794.50 | +5.65% | ¥2,698.00 | ¥2,794.50 | ¥2,693.50 | 2.61M |
| 2026-06-01 | ¥2,645.00 | -3.82% | ¥2,720.00 | ¥2,724.00 | ¥2,634.00 | 1.78M |
| 2026-05-29 | ¥2,750.00 | +1.87% | ¥2,704.00 | ¥2,767.00 | ¥2,694.50 | 1.94M |
| 2026-05-28 | ¥2,699.50 | +0.17% | ¥2,704.50 | ¥2,726.50 | ¥2,661.50 | 1.41M |
| 2026-05-27 | ¥2,695.00 | +1.18% | ¥2,700.00 | ¥2,730.00 | ¥2,678.00 | 1.71M |
| 2026-05-26 | ¥2,663.50 | +1.02% | ¥2,620.00 | ¥2,682.50 | ¥2,610.50 | 1.71M |
| 2026-05-25 | ¥2,636.50 | +1.36% | ¥2,630.00 | ¥2,640.00 | ¥2,596.00 | 1.26M |
| 2026-05-22 | ¥2,601.00 | -0.74% | ¥2,611.50 | ¥2,627.50 | ¥2,593.00 | 1.19M |