kabutan

TOSOH CORPORATION(4042) Historical

4042
TSE Prime
TOSOH CORPORATION
2,378.0
JPY
-37.0
(-1.53%)
Apr 30, 9:08 am JST
14.85
USD
Apr 29, 8:08 pm EDT
Result
PTS
outside of trading hours
2,379.8
Apr 30, 9:06 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 5, 2026
2,789.0 JPY
52 Week Low May 1, 2025
1,996.0 JPY
Yearly High Feb 5, 2026
2,789.0 JPY
Yearly Low Mar 23, 2026
2,216.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,389 2,393 2,377 2,378 -37 -1.53% 74,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,407.0 2,419.0 2,392.0 2,415.0 +25.0 +1.05% 712,500
Apr 27, 2026 2,360.0 2,399.0 2,354.5 2,390.0 +26.0 +1.10% 761,900
Apr 24, 2026 2,399.0 2,406.5 2,361.5 2,364.0 -5.0 -0.21% 785,300
Apr 23, 2026 2,385.0 2,392.5 2,356.5 2,369.0 -29.5 -1.23% 1,312,500
Apr 22, 2026 2,431.0 2,434.5 2,390.0 2,398.5 -36.5 -1.50% 932,900
Apr 21, 2026 2,440.0 2,489.0 2,427.0 2,435.0 -2.0 -0.08% 1,804,600
Apr 20, 2026 2,424.0 2,438.5 2,413.0 2,437.0 +27.0 +1.12% 1,175,800
Apr 17, 2026 2,416.5 2,425.0 2,406.5 2,410.0 -13.0 -0.54% 892,400
Apr 16, 2026 2,391.0 2,434.0 2,391.0 2,423.0 +36.0 +1.51% 864,500
Apr 15, 2026 2,389.0 2,422.0 2,386.0 2,387.0 +5.5 +0.23% 806,000
Apr 14, 2026 2,395.0 2,400.0 2,372.0 2,381.5 +3.5 +0.15% 722,100
Apr 13, 2026 2,366.5 2,391.0 2,356.0 2,378.0 +9.0 +0.38% 765,200
Apr 10, 2026 2,390.0 2,405.0 2,360.5 2,369.0 -21.0 -0.88% 982,900
Apr 9, 2026 2,444.5 2,444.5 2,390.0 2,390.0 -35.0 -1.44% 1,160,800
Apr 8, 2026 2,449.5 2,450.0 2,400.5 2,425.0 +61.5 +2.60% 1,370,200
Apr 7, 2026 2,358.5 2,373.5 2,347.0 2,363.5 +9.0 +0.38% 699,000
Apr 6, 2026 2,340.0 2,373.0 2,336.5 2,354.5 +16.0 +0.68% 618,900
Apr 3, 2026 2,335.0 2,346.5 2,327.0 2,338.5 +13.0 +0.56% 634,700
Apr 2, 2026 2,390.0 2,397.5 2,314.0 2,325.5 -65.5 -2.74% 921,200
Apr 1, 2026 2,368.5 2,391.0 2,347.0 2,391.0 +77.5 +3.35% 1,132,300