Tosei Corporation 8923
TSE · Japan · Finance
¥1,731.00-2.00 (-0.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,731.00 | -0.12% | ¥1,725.00 | ¥1,733.00 | ¥1,712.00 | 215.40K |
| 2026-10-01 | ¥1,733.00 | -0.97% | ¥1,730.00 | ¥1,739.00 | ¥1,709.00 | 300.60K |
| 2026-09-30 | ¥1,750.00 | +1.69% | ¥1,721.00 | ¥1,757.00 | ¥1,720.00 | 270.20K |
| 2026-09-29 | ¥1,721.00 | -2.49% | ¥1,765.00 | ¥1,770.00 | ¥1,715.00 |
| 303.90K |
| 2026-09-28 | ¥1,765.00 | +2.50% | ¥1,734.00 | ¥1,776.00 | ¥1,734.00 | 305.60K |
| 2026-09-25 | ¥1,722.00 | +0.29% | ¥1,727.00 | ¥1,739.00 | ¥1,716.00 | 151.80K |
| 2026-09-24 | ¥1,717.00 | -0.41% | ¥1,699.00 | ¥1,725.00 | ¥1,690.00 | 260.90K |
| 2026-09-18 | ¥1,724.00 | +1.89% | ¥1,696.00 | ¥1,724.00 | ¥1,678.00 | 604.70K |
| 2026-09-17 | ¥1,692.00 | +1.14% | ¥1,688.00 | ¥1,696.00 | ¥1,681.00 | 130.10K |
| 2026-09-16 | ¥1,673.00 | +0.48% | ¥1,680.00 | ¥1,684.00 | ¥1,666.00 | 81.30K |
| 2026-09-15 | ¥1,665.00 | -1.07% | ¥1,682.00 | ¥1,691.00 | ¥1,665.00 | 117.90K |
| 2026-09-14 | ¥1,683.00 | +0.66% | ¥1,680.00 | ¥1,692.00 | ¥1,673.00 | 98.20K |
| 2026-09-11 | ¥1,672.00 | -0.48% | ¥1,676.00 | ¥1,680.00 | ¥1,659.00 | 135.70K |
| 2026-09-10 | ¥1,680.00 | -0.88% | ¥1,671.00 | ¥1,687.00 | ¥1,663.00 | 234.90K |
| 2026-09-09 | ¥1,695.00 | -0.24% | ¥1,687.00 | ¥1,706.00 | ¥1,683.00 | 112.50K |
| 2026-09-08 | ¥1,699.00 | -1.51% | ¥1,715.00 | ¥1,719.00 | ¥1,699.00 | 135.50K |
| 2026-09-07 | ¥1,725.00 | -1.48% | ¥1,758.00 | ¥1,758.00 | ¥1,710.00 | 155.50K |
| 2026-09-04 | ¥1,751.00 | -0.06% | ¥1,746.00 | ¥1,763.00 | ¥1,726.00 | 139.80K |
| 2026-09-03 | ¥1,752.00 | +0.29% | ¥1,743.00 | ¥1,770.00 | ¥1,740.00 | 209.20K |
| 2026-09-02 | ¥1,747.00 | -5.26% | ¥1,804.00 | ¥1,821.00 | ¥1,747.00 | 310.80K |
| 2026-09-01 | ¥1,844.00 | +0.44% | ¥1,828.00 | ¥1,850.00 | ¥1,825.00 | 118.20K |
| 2026-08-31 | ¥1,836.00 | +0.05% | ¥1,826.00 | ¥1,842.00 | ¥1,816.00 | 185.80K |
| 2026-08-28 | ¥1,835.00 | +0.05% | ¥1,820.00 | ¥1,837.00 | ¥1,805.00 | 274.40K |
| 2026-08-27 | ¥1,834.00 | -0.33% | ¥1,843.00 | ¥1,861.00 | ¥1,829.00 | 190.50K |
| 2026-08-26 | ¥1,840.00 | +0.77% | ¥1,820.00 | ¥1,851.00 | ¥1,820.00 | 125.30K |
| 2026-08-25 | ¥1,826.00 | +0.44% | ¥1,839.00 | ¥1,840.00 | ¥1,814.00 | 114.10K |
| 2026-08-24 | ¥1,818.00 | -0.60% | ¥1,826.00 | ¥1,846.00 | ¥1,818.00 | 155.20K |
| 2026-08-21 | ¥1,829.00 | +1.27% | ¥1,818.00 | ¥1,841.00 | ¥1,813.00 | 223.70K |
| 2026-08-20 | ¥1,806.00 | +2.21% | ¥1,794.00 | ¥1,809.00 | ¥1,788.00 | 160.80K |
| 2026-08-19 | ¥1,767.00 | -0.28% | ¥1,762.00 | ¥1,774.00 | ¥1,740.00 | 169.60K |
| 2026-08-18 | ¥1,772.00 | -1.01% | ¥1,776.00 | ¥1,785.00 | ¥1,767.00 | 125.40K |
| 2026-08-17 | ¥1,790.00 | -0.28% | ¥1,795.00 | ¥1,811.00 | ¥1,775.00 | 146.10K |
| 2026-08-14 | ¥1,795.00 | +1.64% | ¥1,777.00 | ¥1,798.00 | ¥1,769.00 | 125.50K |
| 2026-08-13 | ¥1,766.00 | +0.74% | ¥1,754.00 | ¥1,774.00 | ¥1,750.00 | 137.70K |
| 2026-08-12 | ¥1,753.00 | +0.69% | ¥1,750.00 | ¥1,759.00 | ¥1,739.00 | 142.40K |
| 2026-08-10 | ¥1,741.00 | -1.19% | ¥1,754.00 | ¥1,754.00 | ¥1,721.00 | 125.40K |
| 2026-08-07 | ¥1,762.00 | +0.46% | ¥1,755.00 | ¥1,784.00 | ¥1,737.00 | 189.50K |
| 2026-08-06 | ¥1,754.00 | 0.00% | ¥1,766.00 | ¥1,768.00 | ¥1,732.00 | 179.00K |
| 2026-08-05 | ¥1,754.00 | +1.04% | ¥1,760.00 | ¥1,765.00 | ¥1,730.00 | 178.30K |
| 2026-08-04 | ¥1,736.00 | -1.36% | ¥1,772.00 | ¥1,787.00 | ¥1,727.00 | 199.10K |
| 2026-08-03 | ¥1,760.00 | -3.24% | ¥1,787.00 | ¥1,787.00 | ¥1,727.00 | 257.00K |
| 2026-07-31 | ¥1,819.00 | -1.41% | ¥1,824.00 | ¥1,844.00 | ¥1,804.00 | 317.20K |
| 2026-07-30 | ¥1,845.00 | +1.54% | ¥1,831.00 | ¥1,847.00 | ¥1,808.00 | 948.30K |
| 2026-07-29 | ¥1,817.00 | +1.51% | ¥1,797.00 | ¥1,821.00 | ¥1,779.00 | 382.60K |
| 2026-07-28 | ¥1,790.00 | 0.00% | ¥1,802.00 | ¥1,823.00 | ¥1,766.00 | 262.70K |
| 2026-07-27 | ¥1,790.00 | +2.46% | ¥1,762.00 | ¥1,794.00 | ¥1,742.00 | 240.90K |
| 2026-07-24 | ¥1,747.00 | -1.08% | ¥1,750.00 | ¥1,761.00 | ¥1,731.00 | 163.70K |
| 2026-07-23 | ¥1,766.00 | -1.18% | ¥1,785.00 | ¥1,789.00 | ¥1,755.00 | 182.50K |
| 2026-07-22 | ¥1,787.00 | -0.39% | ¥1,784.00 | ¥1,806.00 | ¥1,773.00 | 180.40K |
| 2026-07-21 | ¥1,794.00 | +0.62% | ¥1,777.00 | ¥1,811.00 | ¥1,773.00 | 237.40K |
| 2026-07-17 | ¥1,783.00 | -3.31% | ¥1,843.00 | ¥1,860.00 | ¥1,772.00 | 258.30K |
| 2026-07-16 | ¥1,844.00 | -1.07% | ¥1,888.00 | ¥1,891.00 | ¥1,835.00 | 226.40K |
| 2026-07-15 | ¥1,864.00 | +4.31% | ¥1,790.00 | ¥1,870.00 | ¥1,790.00 | 318.30K |
| 2026-07-14 | ¥1,787.00 | +3.12% | ¥1,785.00 | ¥1,797.00 | ¥1,749.00 | 266.40K |
| 2026-07-13 | ¥1,733.00 | -0.80% | ¥1,755.00 | ¥1,765.00 | ¥1,727.00 | 232.10K |
| 2026-07-10 | ¥1,747.00 | +0.46% | ¥1,794.00 | ¥1,796.00 | ¥1,746.00 | 320.90K |
| 2026-07-09 | ¥1,739.00 | -0.29% | ¥1,726.00 | ¥1,758.00 | ¥1,721.00 | 218.00K |
| 2026-07-08 | ¥1,744.00 | -2.68% | ¥1,797.00 | ¥1,806.00 | ¥1,725.00 | 370.90K |
| 2026-07-07 | ¥1,792.00 | +3.23% | ¥1,775.00 | ¥1,842.00 | ¥1,760.00 | 475.30K |
| 2026-07-06 | ¥1,736.00 | +1.28% | ¥1,750.00 | ¥1,782.00 | ¥1,686.00 | 683.60K |
| 2026-07-03 | ¥1,714.00 | +0.94% | ¥1,733.00 | ¥1,742.00 | ¥1,706.00 | 201.50K |
| 2026-07-02 | ¥1,698.00 | +1.80% | ¥1,689.00 | ¥1,709.00 | ¥1,681.00 | 192.90K |
| 2026-07-01 | ¥1,668.00 | -1.53% | ¥1,689.00 | ¥1,710.00 | ¥1,662.00 | 158.40K |
| 2026-06-30 | ¥1,694.00 | -0.70% | ¥1,728.00 | ¥1,730.00 | ¥1,686.00 | 188.90K |
| 2026-06-29 | ¥1,706.00 | +1.49% | ¥1,700.00 | ¥1,719.00 | ¥1,680.00 | 187.60K |
| 2026-06-26 | ¥1,681.00 | +0.90% | ¥1,679.00 | ¥1,690.00 | ¥1,661.00 | 164.30K |
| 2026-06-25 | ¥1,666.00 | +1.28% | ¥1,685.00 | ¥1,685.00 | ¥1,646.00 | 169.30K |
| 2026-06-24 | ¥1,645.00 | -3.41% | ¥1,701.00 | ¥1,707.00 | ¥1,642.00 | 204.00K |
| 2026-06-23 | ¥1,703.00 | +0.71% | ¥1,700.00 | ¥1,728.00 | ¥1,671.00 | 387.60K |
| 2026-06-22 | ¥1,691.00 | +0.77% | ¥1,679.00 | ¥1,729.00 | ¥1,665.00 | 298.20K |
| 2026-06-19 | ¥1,678.00 | +3.26% | ¥1,624.00 | ¥1,685.00 | ¥1,624.00 | 616.20K |
| 2026-06-18 | ¥1,625.00 | +4.84% | ¥1,567.00 | ¥1,633.00 | ¥1,564.00 | 325.00K |
| 2026-06-17 | ¥1,550.00 | -2.08% | ¥1,597.00 | ¥1,597.00 | ¥1,549.00 | 213.30K |
| 2026-06-16 | ¥1,583.00 | -0.50% | ¥1,594.00 | ¥1,600.00 | ¥1,570.00 | 219.40K |
| 2026-06-15 | ¥1,591.00 | +1.60% | ¥1,597.00 | ¥1,611.00 | ¥1,583.00 | 204.50K |
| 2026-06-12 | ¥1,566.00 | +0.58% | ¥1,565.00 | ¥1,572.00 | ¥1,551.00 | 192.90K |
| 2026-06-11 | ¥1,557.00 | -0.89% | ¥1,572.00 | ¥1,585.00 | ¥1,545.00 | 165.70K |
| 2026-06-10 | ¥1,571.00 | +2.15% | ¥1,568.00 | ¥1,572.00 | ¥1,543.00 | 247.70K |
| 2026-06-09 | ¥1,538.00 | +0.79% | ¥1,528.00 | ¥1,548.00 | ¥1,516.00 | 205.60K |
| 2026-06-08 | ¥1,526.00 | -1.86% | ¥1,545.00 | ¥1,554.00 | ¥1,509.00 | 240.40K |
| 2026-06-05 | ¥1,555.00 | +1.30% | ¥1,540.00 | ¥1,568.00 | ¥1,539.00 | 144.90K |
| 2026-06-04 | ¥1,535.00 | -1.03% | ¥1,531.00 | ¥1,554.00 | ¥1,523.00 | 269.80K |
| 2026-06-03 | ¥1,551.00 | -0.19% | ¥1,564.00 | ¥1,564.00 | ¥1,530.00 | 166.90K |
| 2026-06-02 | ¥1,554.00 | -0.45% | ¥1,537.00 | ¥1,568.00 | ¥1,503.00 | 354.60K |
| 2026-06-01 | ¥1,561.00 | -2.92% | ¥1,603.00 | ¥1,608.00 | ¥1,550.00 | 258.90K |
| 2026-05-29 | ¥1,608.00 | -1.77% | ¥1,635.00 | ¥1,643.00 | ¥1,608.00 | 498.80K |
| 2026-05-28 | ¥1,637.00 | -0.85% | ¥1,691.00 | ¥1,691.00 | ¥1,618.00 | 492.50K |
| 2026-05-27 | ¥1,651.00 | +2.17% | ¥1,630.00 | ¥1,658.00 | ¥1,618.00 | 772.10K |
| 2026-05-26 | ¥1,616.00 | +2.60% | ¥1,573.00 | ¥1,630.00 | ¥1,573.00 | 454.50K |
| 2026-05-25 | ¥1,575.00 | -0.69% | ¥1,599.00 | ¥1,603.00 | ¥1,554.00 | 381.30K |