kabutan

TOSOH CORPORATION(4042) Historical

4042
TSE Prime
TOSOH CORPORATION
2,522.5
JPY
+29.0
(+1.16%)
Jan 29, 3:30 pm JST
16.49
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,526
Jan 29, 9:18 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
2,572.5 JPY
52 Week Low Apr 7, 2025
1,755.0 JPY
Yearly High Jan 23, 2026
2,572.5 JPY
Yearly Low Apr 7, 2025
1,755.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,500 2,526 2,484 2,522 +29 +1.16% 882,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,530.5 2,536.0 2,493.5 2,493.5 -42.5 -1.68% 1,162,500
Jan 27, 2026 2,511.0 2,536.0 2,496.5 2,536.0 +8.5 +0.34% 960,100
Jan 26, 2026 2,527.5 2,538.0 2,506.0 2,527.5 -39.5 -1.54% 1,161,200
Jan 23, 2026 2,565.0 2,572.5 2,545.5 2,567.0 +7.0 +0.27% 855,400
Jan 22, 2026 2,530.0 2,572.0 2,529.5 2,560.0 +43.5 +1.73% 813,700
Jan 21, 2026 2,490.0 2,516.5 2,487.0 2,516.5 -17.0 -0.67% 770,300
Jan 20, 2026 2,563.0 2,565.0 2,520.5 2,533.5 -35.5 -1.38% 1,006,800
Jan 19, 2026 2,542.0 2,569.5 2,516.0 2,569.0 +22.0 +0.86% 903,600
Jan 16, 2026 2,510.0 2,560.0 2,509.5 2,547.0 +19.0 +0.75% 811,100
Jan 15, 2026 2,492.0 2,539.5 2,491.0 2,528.0 +14.5 +0.58% 1,018,900
Jan 14, 2026 2,472.0 2,515.0 2,472.0 2,513.5 +45.0 +1.82% 1,076,300
Jan 13, 2026 2,460.0 2,469.0 2,441.0 2,468.5 +56.0 +2.32% 1,194,900
Jan 9, 2026 2,434.5 2,435.0 2,401.0 2,412.5 +17.5 +0.73% 924,400
Jan 8, 2026 2,431.0 2,439.0 2,395.0 2,395.0 -65.5 -2.66% 1,231,000
Jan 7, 2026 2,417.5 2,461.5 2,403.0 2,460.5 +45.5 +1.88% 1,458,900
Jan 6, 2026 2,387.5 2,425.5 2,387.0 2,415.0 +35.0 +1.47% 859,700
Jan 5, 2026 2,371.0 2,398.0 2,371.0 2,380.0 +28.0 +1.19% 795,600
Dec 30, 2025 2,365.5 2,381.0 2,352.0 2,352.0 -19.0 -0.80% 733,700
Dec 29, 2025 2,374.0 2,378.0 2,356.0 2,371.0 +14.5 +0.62% 824,900
Dec 26, 2025 2,371.0 2,374.0 2,347.0 2,356.5 -2.5 -0.11% 649,000