Tosho Co., Ltd. 8920
TSE · Japan · Consumer Services
¥666.00-4.00 (-0.60%)
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 | ¥666.00 | -0.60% | ¥662.00 | ¥669.00 | ¥662.00 | 156.40K |
| 2026-09-30 | ¥670.00 | -0.59% | ¥668.00 | ¥678.00 | ¥666.00 | 75.40K |
| 2026-09-29 | ¥674.00 | -2.32% | ¥682.00 | ¥686.00 | ¥672.00 | 77.30K |
| 2026-09-28 | ¥690.00 | 0.00% | ¥689.00 | ¥691.00 | ¥684.00 | 70.40K |
| 2026-09-25 | ¥690.00 | +0.58% | ¥686.00 | ¥692.00 | ¥685.00 | 51.50K |
| 2026-09-24 | ¥686.00 | -1.29% | ¥695.00 | ¥695.00 | ¥685.00 | 83.30K |
| 2026-09-18 | ¥695.00 | -0.14% | ¥695.00 | ¥697.00 | ¥686.00 | 54.30K |
| 2026-09-17 | ¥696.00 | +0.14% | ¥690.00 | ¥700.00 | ¥690.00 | 35.70K |
| 2026-09-16 | ¥695.00 | -0.57% | ¥700.00 | ¥707.00 | ¥693.00 | 37.70K |
| 2026-09-15 | ¥699.00 | +0.58% | ¥686.00 | ¥704.00 | ¥686.00 | 35.90K |
| 2026-09-14 | ¥695.00 | +2.36% | ¥680.00 | ¥695.00 | ¥677.00 | 78.40K |
| 2026-09-11 | ¥679.00 | -1.02% | ¥680.00 | ¥684.00 | ¥678.00 | 126.60K |
| 2026-09-10 | ¥686.00 | -0.15% | ¥685.00 | ¥687.00 | ¥678.00 | 95.60K |
| 2026-09-09 | ¥687.00 | -2.55% | ¥702.00 | ¥704.00 | ¥679.00 | 117.10K |
| 2026-09-08 | ¥705.00 | -1.67% | ¥712.00 | ¥712.00 | ¥705.00 | 68.00K |
| 2026-09-07 | ¥717.00 | +0.42% | ¥714.00 | ¥719.00 | ¥712.00 | 55.50K |
| 2026-09-04 | ¥714.00 | +0.28% | ¥708.00 | ¥718.00 | ¥708.00 | 50.70K |
| 2026-09-03 | ¥712.00 | +0.71% | ¥710.00 | ¥716.00 | ¥709.00 | 55.20K |
| 2026-09-02 | ¥707.00 | -3.28% | ¥722.00 | ¥722.00 | ¥707.00 | 104.30K |
| 2026-09-01 | ¥731.00 | -0.68% | ¥732.00 | ¥738.00 | ¥727.00 | 58.50K |
| 2026-08-31 | ¥736.00 | +1.24% | ¥729.00 | ¥741.00 | ¥726.00 | 78.30K |
| 2026-08-28 | ¥727.00 | +0.14% | ¥719.00 | ¥730.00 | ¥719.00 | 55.80K |
| 2026-08-27 | ¥726.00 | -0.95% | ¥733.00 | ¥738.00 | ¥718.00 | 77.80K |
| 2026-08-26 | ¥733.00 | +0.55% | ¥728.00 | ¥739.00 | ¥728.00 | 62.20K |
| 2026-08-25 | ¥729.00 | +0.69% | ¥730.00 | ¥736.00 | ¥726.00 | 72.90K |
| 2026-08-24 | ¥724.00 | +0.28% | ¥725.00 | ¥734.00 | ¥723.00 | 69.50K |
| 2026-08-21 | ¥722.00 | 0.00% | ¥723.00 | ¥724.00 | ¥713.00 | 72.10K |
| 2026-08-20 | ¥722.00 | +1.26% | ¥713.00 | ¥723.00 | ¥713.00 | 59.20K |
| 2026-08-19 | ¥713.00 | -0.70% | ¥722.00 | ¥722.00 | ¥711.00 | 95.00K |
| 2026-08-18 | ¥718.00 | -0.28% | ¥723.00 | ¥732.00 | ¥718.00 | 48.50K |
| 2026-08-17 | ¥720.00 | -0.69% | ¥723.00 | ¥725.00 | ¥718.00 | 54.60K |
| 2026-08-14 | ¥725.00 | +1.83% | ¥709.00 | ¥725.00 | ¥707.00 | 77.60K |
| 2026-08-13 | ¥712.00 | 0.00% | ¥715.00 | ¥720.00 | ¥711.00 | 64.50K |
| 2026-08-12 | ¥712.00 | +0.99% | ¥711.00 | ¥714.00 | ¥703.00 | 92.70K |
| 2026-08-10 | ¥705.00 | +2.03% | ¥694.00 | ¥708.00 | ¥694.00 | 47.20K |
| 2026-08-07 | ¥691.00 | -0.14% | ¥689.00 | ¥702.00 | ¥687.00 | 94.70K |
| 2026-08-06 | ¥692.00 | +1.02% | ¥685.00 | ¥697.00 | ¥681.00 | 176.80K |
| 2026-08-05 | ¥685.00 | -1.58% | ¥697.00 | ¥701.00 | ¥682.00 | 163.20K |
| 2026-08-04 | ¥696.00 | -3.73% | ¥701.00 | ¥704.00 | ¥677.00 | 254.20K |
| 2026-08-03 | ¥723.00 | -5.86% | ¥758.00 | ¥758.00 | ¥718.00 | 160.80K |
| 2026-07-31 | ¥768.00 | -2.41% | ¥783.00 | ¥789.00 | ¥768.00 | 54.70K |
| 2026-07-30 | ¥787.00 | +0.64% | ¥776.00 | ¥794.00 | ¥776.00 | 95.40K |
| 2026-07-29 | ¥782.00 | +1.69% | ¥770.00 | ¥785.00 | ¥765.00 | 70.40K |
| 2026-07-28 | ¥769.00 | -2.04% | ¥785.00 | ¥785.00 | ¥769.00 | 58.20K |
| 2026-07-27 | ¥785.00 | +1.68% | ¥778.00 | ¥787.00 | ¥777.00 | 40.90K |
| 2026-07-24 | ¥772.00 | 0.00% | ¥772.00 | ¥772.00 | ¥763.00 | 78.70K |
| 2026-07-23 | ¥772.00 | +0.26% | ¥774.00 | ¥780.00 | ¥765.00 | 84.60K |
| 2026-07-22 | ¥770.00 | -0.90% | ¥775.00 | ¥776.00 | ¥754.00 | 78.30K |
| 2026-07-21 | ¥777.00 | +2.10% | ¥770.00 | ¥777.00 | ¥765.00 | 49.50K |
| 2026-07-17 | ¥761.00 | -1.30% | ¥776.00 | ¥776.00 | ¥755.00 | 45.70K |
| 2026-07-16 | ¥771.00 | -0.77% | ¥778.00 | ¥783.00 | ¥771.00 | 35.60K |
| 2026-07-15 | ¥777.00 | -0.26% | ¥779.00 | ¥782.00 | ¥774.00 | 36.90K |
| 2026-07-14 | ¥779.00 | +0.78% | ¥774.00 | ¥791.00 | ¥774.00 | 54.70K |
| 2026-07-13 | ¥773.00 | -0.51% | ¥777.00 | ¥780.00 | ¥770.00 | 37.90K |
| 2026-07-10 | ¥777.00 | +0.78% | ¥782.00 | ¥787.00 | ¥771.00 | 47.80K |
| 2026-07-09 | ¥771.00 | -0.77% | ¥773.00 | ¥779.00 | ¥769.00 | 44.90K |
| 2026-07-08 | ¥777.00 | +0.26% | ¥775.00 | ¥784.00 | ¥771.00 | 43.30K |
| 2026-07-07 | ¥775.00 | +1.44% | ¥769.00 | ¥786.00 | ¥769.00 | 67.60K |
| 2026-07-06 | ¥764.00 | +0.92% | ¥758.00 | ¥768.00 | ¥756.00 | 68.80K |
| 2026-07-03 | ¥757.00 | -0.92% | ¥763.00 | ¥774.00 | ¥756.00 | 61.70K |
| 2026-07-02 | ¥764.00 | +1.87% | ¥753.00 | ¥766.00 | ¥753.00 | 49.90K |
| 2026-07-01 | ¥750.00 | +0.27% | ¥751.00 | ¥756.00 | ¥746.00 | 45.70K |
| 2026-06-30 | ¥748.00 | -1.71% | ¥755.00 | ¥756.00 | ¥738.00 | 106.20K |
| 2026-06-29 | ¥761.00 | +2.98% | ¥748.00 | ¥762.00 | ¥748.00 | 70.00K |
| 2026-06-26 | ¥739.00 | +0.41% | ¥736.00 | ¥746.00 | ¥734.00 | 58.30K |
| 2026-06-25 | ¥736.00 | -0.67% | ¥740.00 | ¥745.00 | ¥730.00 | 58.60K |
| 2026-06-24 | ¥741.00 | -0.27% | ¥748.00 | ¥752.00 | ¥741.00 | 63.10K |
| 2026-06-23 | ¥743.00 | -0.54% | ¥750.00 | ¥750.00 | ¥741.00 | 54.20K |
| 2026-06-22 | ¥747.00 | -0.53% | ¥755.00 | ¥760.00 | ¥741.00 | 41.10K |
| 2026-06-19 | ¥751.00 | +0.40% | ¥748.00 | ¥755.00 | ¥743.00 | 57.20K |
| 2026-06-18 | ¥748.00 | -0.40% | ¥750.00 | ¥754.00 | ¥736.00 | 71.20K |
| 2026-06-17 | ¥751.00 | -0.66% | ¥759.00 | ¥768.00 | ¥751.00 | 76.70K |
| 2026-06-16 | ¥756.00 | -1.18% | ¥762.00 | ¥763.00 | ¥751.00 | 65.60K |
| 2026-06-15 | ¥765.00 | +3.80% | ¥743.00 | ¥767.00 | ¥740.00 | 128.80K |
| 2026-06-12 | ¥737.00 | +1.94% | ¥718.00 | ¥743.00 | ¥718.00 | 110.30K |
| 2026-06-11 | ¥723.00 | -2.56% | ¥736.00 | ¥737.00 | ¥722.00 | 95.50K |
| 2026-06-10 | ¥742.00 | +1.64% | ¥718.00 | ¥744.00 | ¥718.00 | 128.90K |
| 2026-06-09 | ¥730.00 | +0.83% | ¥724.00 | ¥733.00 | ¥721.00 | 93.50K |
| 2026-06-08 | ¥724.00 | -0.82% | ¥728.00 | ¥734.00 | ¥704.00 | 95.10K |
| 2026-06-05 | ¥730.00 | +3.69% | ¥705.00 | ¥730.00 | ¥705.00 | 100.70K |
| 2026-06-04 | ¥704.00 | -0.71% | ¥705.00 | ¥716.00 | ¥702.00 | 169.00K |
| 2026-06-03 | ¥709.00 | -1.25% | ¥718.00 | ¥720.00 | ¥698.00 | 135.90K |
| 2026-06-02 | ¥718.00 | -1.10% | ¥721.00 | ¥729.00 | ¥710.00 | 117.80K |
| 2026-06-01 | ¥726.00 | -2.55% | ¥744.00 | ¥746.00 | ¥720.00 | 110.30K |
| 2026-05-29 | ¥745.00 | -1.06% | ¥748.00 | ¥762.00 | ¥745.00 | 98.40K |
| 2026-05-28 | ¥753.00 | +0.67% | ¥739.00 | ¥755.00 | ¥726.00 | 126.20K |
| 2026-05-27 | ¥748.00 | +0.81% | ¥733.00 | ¥750.00 | ¥732.00 | 157.70K |
| 2026-05-26 | ¥742.00 | -0.54% | ¥745.00 | ¥748.00 | ¥730.00 | 115.10K |
| 2026-05-25 | ¥746.00 | -5.81% | ¥783.00 | ¥786.00 | ¥744.00 | 200.80K |
| 2026-05-22 | ¥792.00 | +1.93% | ¥789.00 | ¥796.00 | ¥780.00 | 77.70K |