Tose Co., Ltd. 4728
TSE · Japan · Technology Services
¥648.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥648.00 | +0.47% | ¥649.00 | ¥649.00 | ¥647.00 | 3.20K |
| 2026-09-30 | ¥645.00 | -0.31% | ¥643.00 | ¥651.00 | ¥643.00 | 14.40K |
| 2026-09-29 | ¥647.00 | +0.15% | ¥648.00 | ¥650.00 | ¥631.00 | 29.90K |
| 2026-09-28 | ¥646.00 | -0.77% | ¥648.00 | ¥650.00 | ¥646.00 | 6.20K |
| 2026-09-25 | ¥651.00 | +0.62% | ¥648.00 | ¥653.00 | ¥645.00 | 2.70K |
| 2026-09-24 | ¥647.00 | -0.46% | ¥650.00 | ¥650.00 | ¥647.00 | 6.50K |
| 2026-09-18 | ¥650.00 | 0.00% | ¥650.00 | ¥653.00 | ¥649.00 | 11.50K |
| 2026-09-17 | ¥650.00 | +0.46% | ¥646.00 | ¥651.00 | ¥646.00 | 8.10K |
| 2026-09-16 | ¥647.00 | -0.77% | ¥646.00 | ¥648.00 | ¥646.00 | 1.60K |
| 2026-09-15 | ¥652.00 | 0.00% | ¥649.00 | ¥652.00 | ¥647.00 | 3.80K |
| 2026-09-14 | ¥652.00 | +1.24% | ¥642.00 | ¥652.00 | ¥642.00 | 3.80K |
| 2026-09-11 | ¥644.00 | -0.92% | ¥648.00 | ¥648.00 | ¥643.00 | 4.80K |
| 2026-09-10 | ¥650.00 | 0.00% | ¥650.00 | ¥653.00 | ¥650.00 | 1.90K |
| 2026-09-09 | ¥650.00 | -1.07% | ¥651.00 | ¥656.00 | ¥650.00 | 3.70K |
| 2026-09-08 | ¥657.00 | +0.61% | ¥654.00 | ¥658.00 | ¥651.00 | 3.90K |
| 2026-09-07 | ¥653.00 | +0.62% | ¥652.00 | ¥653.00 | ¥648.00 | 2.20K |
| 2026-09-04 | ¥649.00 | +0.15% | ¥645.00 | ¥650.00 | ¥643.00 | 3.60K |
| 2026-09-03 | ¥648.00 | -0.31% | ¥649.00 | ¥650.00 | ¥648.00 | 2.40K |
| 2026-09-02 | ¥650.00 | -0.31% | ¥650.00 | ¥652.00 | ¥650.00 | 1.70K |
| 2026-09-01 | ¥652.00 | +0.15% | ¥652.00 | ¥658.00 | ¥651.00 | 6.80K |
| 2026-08-31 | ¥651.00 | +0.62% | ¥646.00 | ¥662.00 | ¥640.00 | 11.60K |
| 2026-08-28 | ¥647.00 | +0.31% | ¥636.00 | ¥659.00 | ¥636.00 | 26.70K |
| 2026-08-27 | ¥645.00 | -1.53% | ¥652.00 | ¥682.00 | ¥645.00 | 63.90K |
| 2026-08-26 | ¥655.00 | +0.31% | ¥649.00 | ¥655.00 | ¥649.00 | 3.50K |
| 2026-08-25 | ¥653.00 | 0.00% | ¥656.00 | ¥658.00 | ¥650.00 | 4.40K |
| 2026-08-24 | ¥653.00 | -0.15% | ¥654.00 | ¥655.00 | ¥653.00 | 1.50K |
| 2026-08-21 | ¥654.00 | +0.62% | ¥651.00 | ¥654.00 | ¥651.00 | 1.30K |
| 2026-08-20 | ¥650.00 | 0.00% | ¥650.00 | ¥653.00 | ¥650.00 | 1.60K |
| 2026-08-19 | ¥650.00 | 0.00% | ¥649.00 | ¥650.00 | ¥649.00 | 1.50K |
| 2026-08-18 | ¥650.00 | +0.15% | ¥650.00 | ¥653.00 | ¥650.00 | 2.20K |
| 2026-08-17 | ¥649.00 | -0.15% | ¥648.00 | ¥651.00 | ¥648.00 | 2.20K |
| 2026-08-14 | ¥650.00 | -0.46% | ¥653.00 | ¥653.00 | ¥648.00 | 3.30K |
| 2026-08-13 | ¥653.00 | +0.31% | ¥650.00 | ¥658.00 | ¥649.00 | 2.50K |
| 2026-08-12 | ¥651.00 | +0.62% | ¥645.00 | ¥653.00 | ¥645.00 | 2.60K |
| 2026-08-10 | ¥647.00 | 0.00% | ¥647.00 | ¥650.00 | ¥647.00 | 4.20K |
| 2026-08-07 | ¥647.00 | -0.31% | ¥650.00 | ¥650.00 | ¥647.00 | 2.80K |
| 2026-08-06 | ¥649.00 | +0.15% | ¥648.00 | ¥650.00 | ¥648.00 | 2.70K |
| 2026-08-05 | ¥648.00 | 0.00% | ¥648.00 | ¥653.00 | ¥647.00 | 2.50K |
| 2026-08-04 | ¥648.00 | -0.15% | ¥650.00 | ¥650.00 | ¥648.00 | 500 |
| 2026-08-03 | ¥649.00 | -0.61% | ¥651.00 | ¥657.00 | ¥648.00 | 3.40K |
| 2026-07-31 | ¥653.00 | +0.93% | ¥647.00 | ¥655.00 | ¥646.00 | 8.00K |
| 2026-07-30 | ¥647.00 | +0.78% | ¥642.00 | ¥648.00 | ¥642.00 | 4.60K |
| 2026-07-29 | ¥642.00 | -0.31% | ¥641.00 | ¥644.00 | ¥641.00 | 2.10K |
| 2026-07-28 | ¥644.00 | +0.63% | ¥640.00 | ¥644.00 | ¥640.00 | 1.90K |
| 2026-07-27 | ¥640.00 | 0.00% | ¥641.00 | ¥642.00 | ¥638.00 | 1.80K |
| 2026-07-24 | ¥640.00 | 0.00% | ¥638.00 | ¥640.00 | ¥636.00 | 2.10K |
| 2026-07-23 | ¥640.00 | -0.16% | ¥644.00 | ¥644.00 | ¥639.00 | 1.20K |
| 2026-07-22 | ¥641.00 | +0.31% | ¥640.00 | ¥644.00 | ¥640.00 | 2.70K |
| 2026-07-21 | ¥639.00 | +0.31% | ¥636.00 | ¥640.00 | ¥635.00 | 3.60K |
| 2026-07-17 | ¥637.00 | -0.47% | ¥641.00 | ¥643.00 | ¥635.00 | 10.80K |
| 2026-07-16 | ¥640.00 | -0.16% | ¥643.00 | ¥643.00 | ¥640.00 | 900 |
| 2026-07-15 | ¥641.00 | -0.31% | ¥640.00 | ¥643.00 | ¥640.00 | 3.90K |
| 2026-07-14 | ¥643.00 | +0.63% | ¥638.00 | ¥643.00 | ¥638.00 | 2.00K |
| 2026-07-13 | ¥639.00 | -0.93% | ¥644.00 | ¥644.00 | ¥637.00 | 8.30K |
| 2026-07-10 | ¥645.00 | -0.77% | ¥640.00 | ¥650.00 | ¥631.00 | 29.60K |
| 2026-07-09 | ¥650.00 | 0.00% | ¥650.00 | ¥657.00 | ¥647.00 | 19.00K |
| 2026-07-08 | ¥650.00 | +0.15% | ¥648.00 | ¥651.00 | ¥648.00 | 5.90K |
| 2026-07-07 | ¥649.00 | +0.78% | ¥646.00 | ¥650.00 | ¥644.00 | 4.70K |
| 2026-07-06 | ¥644.00 | 0.00% | ¥641.00 | ¥645.00 | ¥641.00 | 5.30K |
| 2026-07-03 | ¥644.00 | -0.31% | ¥646.00 | ¥646.00 | ¥643.00 | 1.60K |
| 2026-07-02 | ¥646.00 | +0.16% | ¥643.00 | ¥647.00 | ¥639.00 | 5.30K |
| 2026-07-01 | ¥645.00 | +0.47% | ¥642.00 | ¥645.00 | ¥642.00 | 2.20K |
| 2026-06-30 | ¥642.00 | +0.31% | ¥643.00 | ¥643.00 | ¥642.00 | 2.40K |
| 2026-06-29 | ¥640.00 | 0.00% | ¥644.00 | ¥644.00 | ¥637.00 | 4.30K |
| 2026-06-26 | ¥640.00 | -0.47% | ¥643.00 | ¥643.00 | ¥640.00 | 700 |
| 2026-06-25 | ¥643.00 | +0.31% | ¥644.00 | ¥644.00 | ¥643.00 | 1.90K |
| 2026-06-24 | ¥641.00 | +0.16% | ¥640.00 | ¥641.00 | ¥635.00 | 2.70K |
| 2026-06-23 | ¥640.00 | -0.47% | ¥640.00 | ¥643.00 | ¥640.00 | 600 |
| 2026-06-22 | ¥643.00 | -0.16% | ¥644.00 | ¥645.00 | ¥640.00 | 2.80K |
| 2026-06-19 | ¥644.00 | +0.63% | ¥636.00 | ¥644.00 | ¥636.00 | 7.10K |
| 2026-06-18 | ¥640.00 | +0.16% | ¥640.00 | ¥640.00 | ¥636.00 | 2.10K |
| 2026-06-17 | ¥639.00 | +0.63% | ¥633.00 | ¥639.00 | ¥633.00 | 4.40K |
| 2026-06-16 | ¥635.00 | -1.24% | ¥640.00 | ¥640.00 | ¥634.00 | 5.90K |
| 2026-06-15 | ¥643.00 | +1.58% | ¥635.00 | ¥648.00 | ¥633.00 | 31.70K |
| 2026-06-12 | ¥633.00 | +0.32% | ¥635.00 | ¥635.00 | ¥629.00 | 2.60K |
| 2026-06-11 | ¥631.00 | -0.63% | ¥634.00 | ¥634.00 | ¥628.00 | 3.90K |
| 2026-06-10 | ¥635.00 | +0.47% | ¥630.00 | ¥635.00 | ¥630.00 | 3.50K |
| 2026-06-09 | ¥632.00 | +0.64% | ¥628.00 | ¥632.00 | ¥628.00 | 3.80K |
| 2026-06-08 | ¥628.00 | -0.48% | ¥630.00 | ¥637.00 | ¥624.00 | 13.40K |
| 2026-06-05 | ¥631.00 | -0.63% | ¥635.00 | ¥639.00 | ¥629.00 | 10.50K |
| 2026-06-04 | ¥635.00 | 0.00% | ¥632.00 | ¥635.00 | ¥632.00 | 3.20K |
| 2026-06-03 | ¥635.00 | -0.47% | ¥636.00 | ¥639.00 | ¥632.00 | 2.70K |
| 2026-06-02 | ¥638.00 | -0.78% | ¥641.00 | ¥641.00 | ¥630.00 | 7.90K |
| 2026-06-01 | ¥643.00 | +0.94% | ¥640.00 | ¥643.00 | ¥633.00 | 8.60K |
| 2026-05-29 | ¥637.00 | -0.16% | ¥639.00 | ¥643.00 | ¥630.00 | 13.60K |
| 2026-05-28 | ¥638.00 | +0.31% | ¥635.00 | ¥643.00 | ¥632.00 | 12.30K |
| 2026-05-27 | ¥636.00 | 0.00% | ¥634.00 | ¥636.00 | ¥633.00 | 3.70K |
| 2026-05-26 | ¥636.00 | +0.79% | ¥635.00 | ¥636.00 | ¥632.00 | 6.10K |
| 2026-05-25 | ¥631.00 | -0.16% | ¥635.00 | ¥635.00 | ¥630.00 | 4.40K |
| 2026-05-22 | ¥632.00 | +0.16% | ¥631.00 | ¥636.00 | ¥629.00 | 5.70K |