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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,527 2,538 2,484 2,522 -45 -1.73% 5,049,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 2,567.0 +0.79% 2,543.3 4,349,800 126,000 432,400 3.43
Jan 16, 2026 2,547.0 +5.58% 2,503.7 4,101,200 136,200 442,300 3.25
Jan 9, 2026 2,412.5 +2.57% 2,417.3 5,269,600 134,100 474,200 3.54
Dec 30, 2025 2,352.0 -0.19% 2,364.8 1,558,600 ー ー ー
Dec 26, 2025 2,356.5 +1.12% 2,364.1 3,234,500 131,300 479,600 3.65
Dec 19, 2025 2,330.5 -0.85% 2,326.6 3,799,300 128,800 478,000 3.71
Dec 12, 2025 2,350.5 +2.60% 2,329.4 4,049,400 137,200 482,800 3.52
Dec 5, 2025 2,291.0 -2.70% 2,314.7 4,783,600 124,100 488,500 3.94
Nov 28, 2025 2,354.5 +4.69% 2,307.5 4,517,700 127,700 480,600 3.76
Nov 21, 2025 2,249.0 -1.47% 2,238.4 5,722,900 120,400 533,100 4.43
Nov 14, 2025 2,282.5 +1.60% 2,283.0 5,871,500 73,100 535,800 7.33
Nov 7, 2025 2,246.5 +2.11% 2,215.5 7,729,300 59,100 583,300 9.87
Oct 31, 2025 2,200.0 -4.20% 2,237.3 12,725,200 55,400 641,400 11.58
Oct 24, 2025 2,296.5 +3.38% 2,260.8 5,174,700 59,400 575,800 9.69
Oct 17, 2025 2,221.5 +1.18% 2,209.0 5,470,000 56,800 615,800 10.84
Oct 10, 2025 2,195.5 +0.94% 2,223.7 6,833,400 59,200 631,600 10.67
Oct 3, 2025 2,175.0 -4.58% 2,187.5 7,328,000 53,200 677,500 12.73
Sep 26, 2025 2,279.5 -0.74% 2,285.3 5,891,800 349,500 597,400 1.71
Sep 19, 2025 2,296.5 -2.57% 2,323.1 4,496,900 72,700 487,100 6.70
Sep 12, 2025 2,357.0 +0.23% 2,364.7 5,011,000 57,200 459,100 8.03