Toso Company, Limited 5956
TSE · Japan · Consumer Durables
¥582.00-1.00 (-0.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥582.00 | -0.17% | ¥585.00 | ¥585.00 | ¥581.00 | 4.20K |
| 2026-10-01 | ¥583.00 | +0.52% | ¥581.00 | ¥585.00 | ¥580.00 | 2.10K |
| 2026-09-30 | ¥580.00 | +0.52% | ¥579.00 | ¥580.00 | ¥578.00 | 1.90K |
| 2026-09-29 | ¥577.00 | -0.17% | ¥575.00 | ¥577.00 | ¥575.00 | 3.70K |
| 2026-09-28 | ¥578.00 | -0.34% | ¥581.00 | ¥582.00 | ¥577.00 | 15.50K |
| 2026-09-25 | ¥580.00 | -0.34% | ¥582.00 | ¥582.00 | ¥577.00 | 5.90K |
| 2026-09-24 | ¥582.00 | +0.52% | ¥584.00 | ¥584.00 | ¥578.00 | 7.70K |
| 2026-09-18 | ¥579.00 | -0.17% | ¥580.00 | ¥580.00 | ¥576.00 | 5.90K |
| 2026-09-17 | ¥580.00 | -0.34% | ¥582.00 | ¥582.00 | ¥580.00 | 5.10K |
| 2026-09-16 | ¥582.00 | +0.17% | ¥583.00 | ¥587.00 | ¥582.00 | 3.50K |
| 2026-09-15 | ¥581.00 | +0.52% | ¥579.00 | ¥585.00 | ¥579.00 | 3.70K |
| 2026-09-14 | ¥578.00 | +0.52% | ¥575.00 | ¥578.00 | ¥574.00 | 2.30K |
| 2026-09-11 | ¥575.00 | 0.00% | ¥575.00 | ¥576.00 | ¥574.00 | 6.70K |
| 2026-09-10 | ¥575.00 | 0.00% | ¥573.00 | ¥577.00 | ¥573.00 | 6.10K |
| 2026-09-09 | ¥575.00 | +0.52% | ¥572.00 | ¥575.00 | ¥572.00 | 4.50K |
| 2026-09-08 | ¥572.00 | 0.00% | ¥572.00 | ¥574.00 | ¥572.00 | 1.30K |
| 2026-09-07 | ¥572.00 | -0.17% | ¥572.00 | ¥574.00 | ¥572.00 | 4.10K |
| 2026-09-04 | ¥573.00 | +0.17% | ¥572.00 | ¥573.00 | ¥572.00 | 700 |
| 2026-09-03 | ¥572.00 | -1.04% | ¥578.00 | ¥580.00 | ¥571.00 | 5.90K |
| 2026-09-02 | ¥578.00 | 0.00% | ¥577.00 | ¥578.00 | ¥576.00 | 2.30K |
| 2026-09-01 | ¥578.00 | +0.17% | ¥577.00 | ¥578.00 | ¥577.00 | 1.50K |
| 2026-08-31 | ¥577.00 | +0.70% | ¥573.00 | ¥577.00 | ¥568.00 | 5.80K |
| 2026-08-28 | ¥573.00 | +0.70% | ¥571.00 | ¥575.00 | ¥569.00 | 2.80K |
| 2026-08-27 | ¥569.00 | -1.04% | ¥575.00 | ¥575.00 | ¥566.00 | 13.90K |
| 2026-08-26 | ¥575.00 | 0.00% | ¥575.00 | ¥577.00 | ¥575.00 | 1.10K |
| 2026-08-25 | ¥575.00 | 0.00% | ¥575.00 | ¥580.00 | ¥573.00 | 4.60K |
| 2026-08-24 | ¥575.00 | +0.52% | ¥574.00 | ¥576.00 | ¥571.00 | 13.20K |
| 2026-08-21 | ¥572.00 | -0.35% | ¥574.00 | ¥574.00 | ¥570.00 | 5.20K |
| 2026-08-20 | ¥574.00 | -0.17% | ¥576.00 | ¥576.00 | ¥572.00 | 2.60K |
| 2026-08-19 | ¥575.00 | +0.35% | ¥573.00 | ¥577.00 | ¥571.00 | 3.00K |
| 2026-08-18 | ¥573.00 | -0.35% | ¥576.00 | ¥577.00 | ¥573.00 | 3.00K |
| 2026-08-17 | ¥575.00 | +0.52% | ¥570.00 | ¥575.00 | ¥570.00 | 2.50K |
| 2026-08-14 | ¥572.00 | +0.18% | ¥571.00 | ¥573.00 | ¥569.00 | 3.50K |
| 2026-08-13 | ¥571.00 | -0.35% | ¥572.00 | ¥574.00 | ¥569.00 | 3.30K |
| 2026-08-12 | ¥573.00 | -0.87% | ¥574.00 | ¥581.00 | ¥573.00 | 4.70K |
| 2026-08-10 | ¥578.00 | -1.70% | ¥588.00 | ¥588.00 | ¥576.00 | 19.00K |
| 2026-08-07 | ¥588.00 | -0.17% | ¥590.00 | ¥590.00 | ¥588.00 | 2.20K |
| 2026-08-06 | ¥589.00 | -0.51% | ¥588.00 | ¥589.00 | ¥587.00 | 2.10K |
| 2026-08-05 | ¥592.00 | +1.20% | ¥590.00 | ¥592.00 | ¥587.00 | 2.20K |
| 2026-08-04 | ¥585.00 | 0.00% | ¥585.00 | ¥585.00 | ¥585.00 | 2.10K |
| 2026-08-03 | ¥585.00 | -2.34% | ¥599.00 | ¥599.00 | ¥585.00 | 7.90K |
| 2026-07-31 | ¥599.00 | 0.00% | ¥601.00 | ¥601.00 | ¥599.00 | 500 |
| 2026-07-30 | ¥599.00 | -1.16% | ¥606.00 | ¥606.00 | ¥599.00 | 300 |
| 2026-07-29 | ¥606.00 | +0.66% | ¥609.00 | ¥609.00 | ¥594.00 | 7.50K |
| 2026-07-28 | ¥602.00 | +0.67% | ¥601.00 | ¥603.00 | ¥599.00 | 1.10K |
| 2026-07-27 | ¥598.00 | -0.17% | ¥600.00 | ¥601.00 | ¥598.00 | 2.50K |
| 2026-07-24 | ¥599.00 | +0.34% | ¥600.00 | ¥600.00 | ¥595.00 | 2.40K |
| 2026-07-23 | ¥597.00 | +0.17% | ¥596.00 | ¥600.00 | ¥596.00 | 2.90K |
| 2026-07-22 | ¥596.00 | 0.00% | ¥595.00 | ¥596.00 | ¥595.00 | 900 |
| 2026-07-21 | ¥596.00 | +0.17% | ¥599.00 | ¥599.00 | ¥596.00 | 1.70K |
| 2026-07-17 | ¥595.00 | -0.34% | ¥597.00 | ¥597.00 | ¥595.00 | 1.70K |
| 2026-07-16 | ¥597.00 | -0.67% | ¥598.00 | ¥600.00 | ¥596.00 | 2.70K |
| 2026-07-15 | ¥601.00 | -0.50% | ¥605.00 | ¥610.00 | ¥601.00 | 1.80K |
| 2026-07-14 | ¥604.00 | -0.17% | ¥603.00 | ¥609.00 | ¥598.00 | 3.70K |
| 2026-07-13 | ¥605.00 | +1.34% | ¥600.00 | ¥607.00 | ¥599.00 | 2.80K |
| 2026-07-10 | ¥597.00 | -0.50% | ¥599.00 | ¥599.00 | ¥593.00 | 6.40K |
| 2026-07-09 | ¥600.00 | +2.04% | ¥588.00 | ¥600.00 | ¥587.00 | 3.30K |
| 2026-07-08 | ¥588.00 | -1.84% | ¥599.00 | ¥600.00 | ¥587.00 | 5.70K |
| 2026-07-07 | ¥599.00 | -0.33% | ¥601.00 | ¥601.00 | ¥597.00 | 1.50K |
| 2026-07-06 | ¥601.00 | -0.83% | ¥606.00 | ¥606.00 | ¥593.00 | 3.50K |
| 2026-07-03 | ¥606.00 | +3.41% | ¥587.00 | ¥606.00 | ¥585.00 | 6.00K |
| 2026-07-02 | ¥586.00 | -0.17% | ¥590.00 | ¥590.00 | ¥585.00 | 3.30K |
| 2026-07-01 | ¥587.00 | +0.51% | ¥585.00 | ¥591.00 | ¥585.00 | 2.90K |
| 2026-06-30 | ¥584.00 | +2.10% | ¥592.00 | ¥592.00 | ¥583.00 | 11.00K |
| 2026-06-29 | ¥572.00 | +2.33% | ¥564.00 | ¥572.00 | ¥564.00 | 6.90K |
| 2026-06-26 | ¥559.00 | 0.00% | ¥560.00 | ¥560.00 | ¥556.00 | 1.30K |
| 2026-06-25 | ¥559.00 | -0.18% | ¥561.00 | ¥561.00 | ¥559.00 | 3.30K |
| 2026-06-24 | ¥560.00 | +0.36% | ¥560.00 | ¥560.00 | ¥558.00 | 1.40K |
| 2026-06-23 | ¥558.00 | +0.36% | ¥560.00 | ¥560.00 | ¥557.00 | 3.50K |
| 2026-06-22 | ¥556.00 | 0.00% | ¥559.00 | ¥563.00 | ¥556.00 | 1.60K |
| 2026-06-19 | ¥556.00 | -1.07% | ¥558.00 | ¥563.00 | ¥555.00 | 4.90K |
| 2026-06-18 | ¥562.00 | +0.36% | ¥560.00 | ¥562.00 | ¥560.00 | 1.40K |
| 2026-06-17 | ¥560.00 | -0.88% | ¥569.00 | ¥569.00 | ¥553.00 | 5.20K |
| 2026-06-16 | ¥565.00 | -0.35% | ¥571.00 | ¥571.00 | ¥562.00 | 4.90K |
| 2026-06-15 | ¥567.00 | +1.98% | ¥559.00 | ¥569.00 | ¥559.00 | 2.70K |
| 2026-06-12 | ¥556.00 | -0.89% | ¥562.00 | ¥563.00 | ¥550.00 | 4.20K |
| 2026-06-11 | ¥561.00 | 0.00% | ¥561.00 | ¥566.00 | ¥560.00 | 2.20K |
| 2026-06-10 | ¥561.00 | +1.26% | ¥561.00 | ¥561.00 | ¥559.00 | 13.10K |
| 2026-06-09 | ¥554.00 | +1.09% | ¥551.00 | ¥555.00 | ¥551.00 | 4.50K |
| 2026-06-08 | ¥548.00 | -2.14% | ¥556.00 | ¥558.00 | ¥548.00 | 18.30K |
| 2026-06-05 | ¥560.00 | -0.71% | ¥563.00 | ¥563.00 | ¥560.00 | 4.00K |
| 2026-06-04 | ¥564.00 | +0.89% | ¥557.00 | ¥570.00 | ¥555.00 | 11.20K |
| 2026-06-03 | ¥559.00 | +0.36% | ¥558.00 | ¥564.00 | ¥557.00 | 3.10K |
| 2026-06-02 | ¥557.00 | -1.24% | ¥562.00 | ¥562.00 | ¥557.00 | 1.80K |
| 2026-06-01 | ¥564.00 | 0.00% | ¥564.00 | ¥564.00 | ¥562.00 | 1.10K |
| 2026-05-29 | ¥564.00 | +0.36% | ¥562.00 | ¥564.00 | ¥562.00 | 2.20K |
| 2026-05-28 | ¥562.00 | -1.23% | ¥570.00 | ¥570.00 | ¥561.00 | 4.60K |
| 2026-05-27 | ¥569.00 | -0.87% | ¥573.00 | ¥575.00 | ¥564.00 | 2.20K |
| 2026-05-26 | ¥574.00 | -0.17% | ¥575.00 | ¥575.00 | ¥574.00 | 700 |
| 2026-05-25 | ¥575.00 | -0.35% | ¥585.00 | ¥585.00 | ¥575.00 | 4.70K |