kabutan

TOSOH CORPORATION(4042) Historical

4042
TSE Prime
TOSOH CORPORATION
2,291.0
JPY
-22.5
(-0.97%)
Dec 5, 3:30 pm JST
14.82
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,291.1
Dec 5, 3:24 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,350 2,352 2,278 2,291 -64 -2.70% 4,783,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 2,351.5 +0.73% 2,349.8 5,254,300 68,200 401,600 5.89
Aug 29, 2025 2,334.5 +1.24% 2,334.6 5,865,600 65,600 420,900 6.42
Aug 22, 2025 2,306.0 +2.85% 2,290.5 7,560,600 64,700 451,600 6.98
Aug 15, 2025 2,242.0 -4.68% 2,287.5 8,599,600 77,200 462,400 5.99
Aug 8, 2025 2,352.0 +2.93% 2,317.0 7,545,700 112,500 522,500 4.64
Aug 1, 2025 2,285.0 +0.73% 2,276.6 4,963,900 77,600 544,200 7.01
Jul 25, 2025 2,268.5 +3.49% 2,271.0 5,252,300 83,000 516,600 6.22
Jul 18, 2025 2,192.0 -1.28% 2,208.9 3,592,300 75,900 563,600 7.43