Tosnet Corporation 4754
TSE · Japan · Commercial Services
¥1,528.000.00 (0.00%)
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 | ¥1,528.00 | +0.59% | ¥1,519.00 | ¥1,528.00 | ¥1,515.00 | 1.70K |
| 2026-09-30 | ¥1,519.00 | +1.27% | ¥1,460.00 | ¥1,519.00 | ¥1,460.00 | 2.50K |
| 2026-09-29 | ¥1,500.00 | +0.27% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 1.20K |
| 2026-09-28 | ¥1,496.00 | -0.07% | ¥1,497.00 | ¥1,497.00 | ¥1,496.00 | 1.00K |
| 2026-09-25 | ¥1,497.00 | -0.33% | ¥1,497.00 | ¥1,497.00 | ¥1,497.00 | 400 |
| 2026-09-24 | ¥1,502.00 | +0.13% | ¥1,500.00 | ¥1,503.00 | ¥1,500.00 | 1.80K |
| 2026-09-18 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 0 |
| 2026-09-17 | ¥1,500.00 | -1.25% | ¥1,519.00 | ¥1,519.00 | ¥1,500.00 | 600 |
| 2026-09-16 | ¥1,519.00 | +1.27% | ¥1,490.00 | ¥1,519.00 | ¥1,490.00 | 200 |
| 2026-09-15 | ¥1,500.00 | +0.20% | ¥1,497.00 | ¥1,500.00 | ¥1,497.00 | 1.50K |
| 2026-09-14 | ¥1,497.00 | +0.54% | ¥1,498.00 | ¥1,499.00 | ¥1,497.00 | 2.70K |
| 2026-09-11 | ¥1,489.00 | +0.07% | ¥1,493.00 | ¥1,495.00 | ¥1,489.00 | 1.80K |
| 2026-09-10 | ¥1,488.00 | -0.40% | ¥1,488.00 | ¥1,488.00 | ¥1,488.00 | 200 |
| 2026-09-09 | ¥1,494.00 | -0.33% | ¥1,494.00 | ¥1,494.00 | ¥1,494.00 | 100 |
| 2026-09-08 | ¥1,499.00 | 0.00% | ¥1,500.00 | ¥1,500.00 | ¥1,490.00 | 2.50K |
| 2026-09-07 | ¥1,499.00 | +0.40% | ¥1,490.00 | ¥1,500.00 | ¥1,490.00 | 300 |
| 2026-09-04 | ¥1,493.00 | +0.47% | ¥1,493.00 | ¥1,493.00 | ¥1,493.00 | 100 |
| 2026-09-03 | ¥1,486.00 | -0.93% | ¥1,486.00 | ¥1,486.00 | ¥1,486.00 | 100 |
| 2026-09-02 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 300 |
| 2026-09-01 | ¥1,500.00 | 0.00% | ¥1,517.00 | ¥1,517.00 | ¥1,477.00 | 1.60K |
| 2026-08-31 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,501.00 | ¥1,500.00 | 500 |
| 2026-08-28 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 100 |
| 2026-08-27 | ¥1,500.00 | 0.00% | ¥1,511.00 | ¥1,511.00 | ¥1,500.00 | 300 |
| 2026-08-26 | ¥1,500.00 | -0.60% | ¥1,487.00 | ¥1,500.00 | ¥1,487.00 | 300 |
| 2026-08-25 | ¥1,509.00 | +0.94% | ¥1,495.00 | ¥1,509.00 | ¥1,482.00 | 700 |
| 2026-08-24 | ¥1,495.00 | -0.40% | ¥1,480.00 | ¥1,500.00 | ¥1,480.00 | 1.80K |
| 2026-08-21 | ¥1,501.00 | +0.07% | ¥1,488.00 | ¥1,501.00 | ¥1,488.00 | 1.30K |
| 2026-08-20 | ¥1,500.00 | +0.87% | ¥1,490.00 | ¥1,500.00 | ¥1,485.00 | 500 |
| 2026-08-19 | ¥1,487.00 | -1.13% | ¥1,476.00 | ¥1,506.00 | ¥1,476.00 | 1.80K |
| 2026-08-18 | ¥1,504.00 | -2.02% | ¥1,527.00 | ¥1,527.00 | ¥1,447.00 | 4.70K |
| 2026-08-17 | ¥1,535.00 | +0.26% | ¥1,524.00 | ¥1,555.00 | ¥1,524.00 | 900 |
| 2026-08-14 | ¥1,531.00 | +0.53% | ¥1,523.00 | ¥1,560.00 | ¥1,514.00 | 2.10K |
| 2026-08-13 | ¥1,523.00 | -1.68% | ¥1,560.00 | ¥1,563.00 | ¥1,469.00 | 4.80K |
| 2026-08-12 | ¥1,549.00 | +1.64% | ¥1,524.00 | ¥1,549.00 | ¥1,521.00 | 500 |
| 2026-08-10 | ¥1,524.00 | +0.26% | ¥1,520.00 | ¥1,537.00 | ¥1,513.00 | 1.50K |
| 2026-08-07 | ¥1,520.00 | -0.72% | ¥1,535.00 | ¥1,560.00 | ¥1,514.00 | 3.30K |
| 2026-08-06 | ¥1,531.00 | -3.10% | ¥1,579.00 | ¥1,590.00 | ¥1,521.00 | 800 |
| 2026-08-05 | ¥1,580.00 | +2.60% | ¥1,580.00 | ¥1,580.00 | ¥1,580.00 | 100 |
| 2026-08-04 | ¥1,540.00 | 0.00% | ¥1,540.00 | ¥1,540.00 | ¥1,540.00 | 200 |
| 2026-08-03 | ¥1,540.00 | -1.97% | ¥1,575.00 | ¥1,580.00 | ¥1,540.00 | 700 |
| 2026-07-31 | ¥1,571.00 | +2.68% | ¥1,567.00 | ¥1,579.00 | ¥1,567.00 | 2.10K |
| 2026-07-30 | ¥1,530.00 | +1.12% | ¥1,521.00 | ¥1,541.00 | ¥1,521.00 | 700 |
| 2026-07-29 | ¥1,513.00 | +0.73% | ¥1,509.00 | ¥1,530.00 | ¥1,509.00 | 700 |
| 2026-07-28 | ¥1,502.00 | -0.92% | ¥1,502.00 | ¥1,502.00 | ¥1,502.00 | 200 |
| 2026-07-27 | ¥1,516.00 | +0.53% | ¥1,516.00 | ¥1,516.00 | ¥1,515.00 | 300 |
| 2026-07-24 | ¥1,508.00 | +0.40% | ¥1,542.00 | ¥1,546.00 | ¥1,508.00 | 1.50K |
| 2026-07-23 | ¥1,502.00 | +0.47% | ¥1,488.00 | ¥1,502.00 | ¥1,488.00 | 300 |
| 2026-07-22 | ¥1,495.00 | -0.40% | ¥1,492.00 | ¥1,495.00 | ¥1,492.00 | 1.40K |
| 2026-07-21 | ¥1,501.00 | -0.07% | ¥1,483.00 | ¥1,513.00 | ¥1,483.00 | 1.90K |
| 2026-07-17 | ¥1,502.00 | -0.53% | ¥1,510.00 | ¥1,549.00 | ¥1,500.00 | 800 |
| 2026-07-16 | ¥1,510.00 | -1.76% | ¥1,531.00 | ¥1,540.00 | ¥1,510.00 | 900 |
| 2026-07-15 | ¥1,537.00 | -2.04% | ¥1,540.00 | ¥1,540.00 | ¥1,537.00 | 200 |
| 2026-07-14 | ¥1,569.00 | 0.00% | ¥1,569.00 | ¥1,569.00 | ¥1,569.00 | 500 |
| 2026-07-13 | ¥1,569.00 | +2.48% | ¥1,571.00 | ¥1,571.00 | ¥1,559.00 | 2.00K |
| 2026-07-10 | ¥1,531.00 | +2.55% | ¥1,479.00 | ¥1,531.00 | ¥1,479.00 | 4.70K |
| 2026-07-09 | ¥1,493.00 | +0.34% | ¥1,466.00 | ¥1,496.00 | ¥1,466.00 | 700 |
| 2026-07-08 | ¥1,488.00 | -0.80% | ¥1,491.00 | ¥1,500.00 | ¥1,488.00 | 600 |
| 2026-07-07 | ¥1,500.00 | +1.69% | ¥1,469.00 | ¥1,500.00 | ¥1,469.00 | 1.40K |
| 2026-07-06 | ¥1,475.00 | +0.07% | ¥1,470.00 | ¥1,475.00 | ¥1,470.00 | 400 |
| 2026-07-03 | ¥1,474.00 | 0.00% | ¥1,457.00 | ¥1,474.00 | ¥1,457.00 | 600 |
| 2026-07-02 | ¥1,474.00 | 0.00% | ¥1,474.00 | ¥1,474.00 | ¥1,460.00 | 700 |
| 2026-07-01 | ¥1,474.00 | +1.31% | ¥1,462.00 | ¥1,474.00 | ¥1,462.00 | 300 |
| 2026-06-30 | ¥1,455.00 | -0.61% | ¥1,455.00 | ¥1,455.00 | ¥1,455.00 | 200 |
| 2026-06-29 | ¥1,464.00 | +0.48% | ¥1,462.00 | ¥1,464.00 | ¥1,454.00 | 600 |
| 2026-06-26 | ¥1,457.00 | -1.42% | ¥1,464.00 | ¥1,479.00 | ¥1,457.00 | 900 |
| 2026-06-25 | ¥1,478.00 | -0.54% | ¥1,456.00 | ¥1,487.00 | ¥1,456.00 | 2.00K |
| 2026-06-24 | ¥1,486.00 | +0.41% | ¥1,469.00 | ¥1,486.00 | ¥1,468.00 | 700 |
| 2026-06-23 | ¥1,480.00 | -0.47% | ¥1,480.00 | ¥1,480.00 | ¥1,480.00 | 200 |
| 2026-06-22 | ¥1,487.00 | -0.07% | ¥1,472.00 | ¥1,487.00 | ¥1,471.00 | 600 |
| 2026-06-19 | ¥1,488.00 | 0.00% | ¥1,485.00 | ¥1,488.00 | ¥1,485.00 | 300 |
| 2026-06-18 | ¥1,488.00 | -0.80% | ¥1,488.00 | ¥1,488.00 | ¥1,488.00 | 200 |
| 2026-06-17 | ¥1,500.00 | 0.00% | ¥1,487.00 | ¥1,500.00 | ¥1,487.00 | 500 |
| 2026-06-16 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 100 |
| 2026-06-15 | ¥1,500.00 | -0.79% | ¥1,508.00 | ¥1,508.00 | ¥1,500.00 | 900 |
| 2026-06-12 | ¥1,512.00 | +0.60% | ¥1,527.00 | ¥1,527.00 | ¥1,503.00 | 2.70K |
| 2026-06-11 | ¥1,503.00 | 0.00% | ¥1,501.00 | ¥1,503.00 | ¥1,500.00 | 1.80K |
| 2026-06-10 | ¥1,503.00 | 0.00% | ¥1,501.00 | ¥1,510.00 | ¥1,501.00 | 500 |
| 2026-06-09 | ¥1,503.00 | +0.27% | ¥1,501.00 | ¥1,503.00 | ¥1,501.00 | 300 |
| 2026-06-08 | ¥1,499.00 | -0.99% | ¥1,514.00 | ¥1,514.00 | ¥1,499.00 | 600 |
| 2026-06-05 | ¥1,514.00 | -0.53% | ¥1,522.00 | ¥1,522.00 | ¥1,499.00 | 1.70K |
| 2026-06-04 | ¥1,522.00 | +0.33% | ¥1,517.00 | ¥1,522.00 | ¥1,504.00 | 900 |
| 2026-06-03 | ¥1,517.00 | +1.81% | ¥1,510.00 | ¥1,520.00 | ¥1,508.00 | 3.40K |
| 2026-06-02 | ¥1,490.00 | -1.19% | ¥1,490.00 | ¥1,490.00 | ¥1,490.00 | 100 |
| 2026-06-01 | ¥1,508.00 | 0.00% | ¥1,508.00 | ¥1,508.00 | ¥1,508.00 | 0 |
| 2026-05-29 | ¥1,508.00 | 0.00% | ¥1,508.00 | ¥1,508.00 | ¥1,508.00 | 0 |
| 2026-05-28 | ¥1,508.00 | +1.34% | ¥1,485.00 | ¥1,508.00 | ¥1,470.00 | 1.80K |
| 2026-05-27 | ¥1,488.00 | -0.40% | ¥1,498.00 | ¥1,498.00 | ¥1,488.00 | 400 |
| 2026-05-26 | ¥1,494.00 | -0.33% | ¥1,492.00 | ¥1,499.00 | ¥1,492.00 | 400 |
| 2026-05-25 | ¥1,499.00 | -1.06% | ¥1,513.00 | ¥1,513.00 | ¥1,499.00 | 3.20K |
| 2026-05-22 | ¥1,515.00 | +1.07% | ¥1,493.00 | ¥1,515.00 | ¥1,492.00 | 4.90K |