kabutan

TOSOH CORPORATION(4042) Historical

4042
TSE Prime
TOSOH CORPORATION
2,409.5
JPY
-19.0
(-0.78%)
Mar 13, 3:30 pm JST
15.11
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,406
Mar 13, 11:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 5, 2026
2,789.0 JPY
52 Week Low Apr 7, 2025
1,755.0 JPY
Yearly High Feb 5, 2026
2,789.0 JPY
Yearly Low Apr 7, 2025
1,755.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,404 2,444 2,401 2,409 -19 -0.78% 1,086,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,467.0 2,468.5 2,409.0 2,428.5 -45.0 -1.82% 1,015,400
Mar 11, 2026 2,512.0 2,520.0 2,470.0 2,473.5 -5.0 -0.20% 1,152,800
Mar 10, 2026 2,465.5 2,486.0 2,437.0 2,478.5 +63.0 +2.61% 1,349,300
Mar 9, 2026 2,399.0 2,417.5 2,360.5 2,415.5 -89.5 -3.57% 2,030,300
Mar 6, 2026 2,435.0 2,505.0 2,430.0 2,505.0 +34.0 +1.38% 1,117,800
Mar 5, 2026 2,537.0 2,557.0 2,471.0 2,471.0 +58.5 +2.42% 1,824,700
Mar 4, 2026 2,500.0 2,548.5 2,390.5 2,412.5 -212.5 -8.10% 3,371,900
Mar 3, 2026 2,690.0 2,716.0 2,608.5 2,625.0 -93.5 -3.44% 1,089,900
Mar 2, 2026 2,659.0 2,718.5 2,629.0 2,718.5 -11.0 -0.40% 1,078,500
Feb 27, 2026 2,693.0 2,729.5 2,689.0 2,729.5 +38.5 +1.43% 1,135,900
Feb 26, 2026 2,688.0 2,716.5 2,684.0 2,691.0 +21.5 +0.81% 806,200
Feb 25, 2026 2,674.0 2,692.0 2,644.0 2,669.5 -2.5 -0.09% 857,000
Feb 24, 2026 2,648.5 2,672.0 2,630.5 2,672.0 +32.0 +1.21% 929,600
Feb 20, 2026 2,650.0 2,656.5 2,622.0 2,640.0 -34.0 -1.27% 853,600
Feb 19, 2026 2,655.0 2,678.5 2,644.0 2,674.0 +19.5 +0.73% 703,100
Feb 18, 2026 2,620.0 2,663.0 2,620.0 2,654.5 +36.0 +1.37% 640,500
Feb 17, 2026 2,605.0 2,631.5 2,600.5 2,618.5 +13.5 +0.52% 603,400
Feb 16, 2026 2,660.0 2,667.5 2,605.0 2,605.0 -26.0 -0.99% 908,100
Feb 13, 2026 2,652.0 2,655.5 2,618.5 2,631.0 -19.5 -0.74% 1,560,400
Feb 12, 2026 2,648.0 2,687.0 2,639.5 2,650.5 +27.0 +1.03% 1,149,000