kabutan

TOSOH CORPORATION(4042) Historical

4042
TSE Prime
TOSOH CORPORATION
2,350.5
JPY
+30.5
(+1.31%)
Dec 12, 3:30 pm JST
15.08
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,398.0 JPY
52 Week Low Apr 7, 2025
1,755.0 JPY
Yearly High Sep 9, 2025
2,398.0 JPY
Yearly Low Apr 7, 2025
1,755.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,339 2,356 2,321 2,350 +30 +1.31% 1,123,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,358.0 2,365.5 2,320.0 2,320.0 -19.5 -0.83% 625,100
Dec 10, 2025 2,327.0 2,351.0 2,321.5 2,339.5 +18.0 +0.78% 838,900
Dec 9, 2025 2,309.0 2,321.5 2,295.0 2,321.5 +15.0 +0.65% 620,400
Dec 8, 2025 2,313.0 2,318.5 2,292.0 2,306.5 +15.5 +0.68% 841,800
Dec 5, 2025 2,296.5 2,305.0 2,278.5 2,291.0 -22.5 -0.97% 902,100
Dec 4, 2025 2,295.0 2,317.0 2,290.0 2,313.5 +14.0 +0.61% 914,500
Dec 3, 2025 2,320.0 2,334.5 2,295.0 2,299.5 -39.0 -1.67% 1,052,600
Dec 2, 2025 2,328.0 2,344.0 2,325.5 2,338.5 +13.5 +0.58% 960,700
Dec 1, 2025 2,350.0 2,352.5 2,325.0 2,325.0 -29.5 -1.25% 953,700
Nov 28, 2025 2,330.0 2,364.0 2,324.0 2,354.5 +30.5 +1.31% 1,281,800
Nov 27, 2025 2,305.0 2,325.0 2,303.0 2,324.0 +21.5 +0.93% 1,056,600
Nov 26, 2025 2,267.0 2,302.5 2,260.5 2,302.5 +48.0 +2.13% 1,281,600
Nov 25, 2025 2,260.0 2,269.0 2,248.0 2,254.5 +5.5 +0.24% 897,700
Nov 21, 2025 2,204.0 2,251.5 2,204.0 2,249.0 +18.5 +0.83% 1,023,600
Nov 20, 2025 2,229.0 2,247.0 2,221.0 2,230.5 +26.5 +1.20% 1,240,600
Nov 19, 2025 2,231.0 2,241.0 2,204.0 2,204.0 -19.0 -0.85% 1,275,800
Nov 18, 2025 2,251.5 2,268.5 2,223.0 2,223.0 -49.0 -2.16% 1,235,900
Nov 17, 2025 2,282.5 2,289.0 2,258.5 2,272.0 -10.5 -0.46% 947,000
Nov 14, 2025 2,301.5 2,305.0 2,282.5 2,282.5 -6.5 -0.28% 1,480,600
Nov 13, 2025 2,299.0 2,304.0 2,284.5 2,289.0 -4.5 -0.20% 808,700