Skip to main content
Tosoh Corporation (TYO:4042)
Japan flag Japan · Delayed Price · Currency is JPY
2,291.00
-22.50 (-0.97%)
At close: Dec 5, 2025

Tosoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,296.502,305.002,278.502,291.002,291.00-0.97%902,100
Dec 4, 20252,295.002,317.002,290.002,313.502,313.500.61%914,500
Dec 3, 20252,320.002,334.502,295.002,299.502,299.50-1.67%1,052,600
Dec 2, 20252,328.002,344.002,325.502,338.502,338.500.58%960,700
Dec 1, 20252,350.002,352.502,325.002,325.002,325.00-1.25%953,700
Nov 28, 20252,330.002,364.002,324.002,354.502,354.501.31%1,281,800
Nov 27, 20252,305.002,325.002,303.002,324.002,324.000.93%1,056,600
Nov 26, 20252,267.002,302.502,260.502,302.502,302.502.13%1,281,600
Nov 25, 20252,260.002,269.002,248.002,254.502,254.500.24%897,700
Nov 21, 20252,204.002,251.502,204.002,249.002,249.000.83%1,023,600
Nov 20, 20252,229.002,247.002,221.002,230.502,230.501.20%1,240,600
Nov 19, 20252,231.002,241.002,204.002,204.002,204.00-0.85%1,275,800
Nov 18, 20252,251.502,268.502,223.002,223.002,223.00-2.16%1,235,900
Nov 17, 20252,282.502,289.002,258.502,272.002,272.00-0.46%947,000
Nov 14, 20252,301.502,305.002,282.502,282.502,282.50-0.28%1,480,600
Nov 13, 20252,299.002,304.002,284.502,289.002,289.00-0.20%808,700
Nov 12, 20252,275.002,294.002,273.002,293.502,293.501.15%1,207,500
Nov 11, 20252,281.002,287.502,260.002,267.502,267.50-0.90%1,194,700
Nov 10, 20252,259.502,289.502,257.502,288.002,288.001.85%1,180,000
Nov 7, 20252,219.002,248.002,217.002,246.502,246.500.36%1,050,300
Nov 6, 20252,200.002,252.002,200.002,238.502,238.502.07%1,775,700
Nov 5, 20252,213.502,227.502,139.502,193.002,193.00-1.79%2,407,700
Nov 4, 20252,209.002,244.502,183.502,233.002,233.001.50%2,495,600
Oct 31, 20252,205.002,209.002,177.002,200.002,200.00-0.23%1,458,000
Oct 30, 20252,190.002,211.502,178.502,205.002,205.000.68%3,744,600
Oct 29, 20252,220.002,227.502,188.002,190.002,190.00-1.13%2,033,900
Oct 28, 20252,298.002,305.502,215.002,215.002,215.00-5.50%2,654,700
Oct 27, 20252,300.002,368.002,298.002,344.002,344.002.07%2,834,000
Oct 24, 20252,279.002,297.502,274.002,296.502,296.500.81%951,900
Oct 23, 20252,260.002,278.002,245.002,278.002,278.001.00%1,122,200
Oct 22, 20252,242.502,256.502,239.502,255.502,255.500.58%1,071,600
Oct 21, 20252,250.002,259.002,238.502,242.502,242.50-0.11%923,400
Oct 20, 20252,250.002,251.502,231.002,245.002,245.001.06%1,105,600
Oct 17, 20252,217.002,233.002,216.002,221.502,221.50-0.38%948,300
Oct 16, 20252,226.002,239.002,216.502,230.002,230.000.56%1,521,300
Oct 15, 20252,201.002,217.502,188.502,217.502,217.501.53%1,230,700
Oct 14, 20252,168.502,213.002,161.002,184.002,184.00-0.52%1,769,700
Oct 10, 20252,234.002,239.502,188.502,195.502,195.50-2.20%1,561,600
Oct 9, 20252,220.502,250.002,220.002,245.002,245.001.10%1,401,400
Oct 8, 20252,241.002,249.502,220.502,220.502,220.50-0.91%1,206,200
Oct 7, 20252,218.002,248.502,214.502,241.002,241.001.45%1,189,900
Oct 6, 20252,221.502,229.502,201.002,209.002,209.001.56%1,474,300
Oct 3, 20252,168.002,189.002,165.002,175.002,175.000.30%1,314,500
Oct 2, 20252,161.002,185.502,154.002,168.502,168.50-0.23%1,422,400
Oct 1, 20252,188.002,195.002,167.002,173.502,173.50-0.73%1,466,300
Sep 30, 20252,210.002,220.002,174.002,189.502,189.50-1.37%1,582,700
Sep 29, 20252,235.002,236.002,211.002,220.002,220.00-2.61%1,542,100
Sep 26, 20252,273.002,294.502,265.502,279.502,229.500.29%1,647,600
Sep 25, 20252,284.002,286.002,270.002,273.002,223.14-0.02%1,559,900
Sep 24, 20252,301.002,302.502,252.502,273.502,223.63-2.40%1,641,900