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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,260.0 2,364.0 2,248.0 2,354.5 +105.5 +4.69% 4,517,700
Nov 21, 2025 2,282.5 2,289.0 2,204.0 2,249.0 -33.5 -1.47% 5,722,900
Nov 14, 2025 2,259.5 2,305.0 2,257.5 2,282.5 +36.0 +1.60% 5,871,500
Nov 7, 2025 2,209.0 2,252.0 2,139.5 2,246.5 +46.5 +2.11% 7,729,300
Oct 31, 2025 2,300.0 2,368.0 2,177.0 2,200.0 -96.5 -4.20% 12,725,200
Oct 24, 2025 2,250.0 2,297.5 2,231.0 2,296.5 +75.0 +3.38% 5,174,700
Oct 17, 2025 2,168.5 2,239.0 2,161.0 2,221.5 +26.0 +1.18% 5,470,000
Oct 10, 2025 2,221.5 2,250.0 2,188.5 2,195.5 +20.5 +0.94% 6,833,400
Oct 3, 2025 2,235.0 2,236.0 2,154.0 2,175.0 -104.5 -4.58% 7,328,000
Sep 26, 2025 2,297.0 2,341.0 2,252.5 2,279.5 -17.0 -0.74% 5,891,800
Sep 19, 2025 2,343.0 2,364.5 2,290.5 2,296.5 -60.5 -2.57% 4,496,900
Sep 12, 2025 2,357.5 2,398.0 2,338.5 2,357.0 +5.5 +0.23% 5,011,000
Sep 5, 2025 2,346.5 2,380.0 2,322.0 2,351.5 +17.0 +0.73% 5,254,300
Aug 29, 2025 2,324.0 2,347.5 2,312.5 2,334.5 +28.5 +1.24% 5,865,600
Aug 22, 2025 2,252.5 2,343.5 2,250.5 2,306.0 +64.0 +2.85% 7,560,600
Aug 15, 2025 2,340.0 2,348.0 2,215.0 2,242.0 -110.0 -4.68% 8,599,600
Aug 8, 2025 2,250.0 2,379.0 2,245.0 2,352.0 +67.0 +2.93% 7,545,700
Aug 1, 2025 2,268.0 2,304.5 2,246.0 2,285.0 +16.5 +0.73% 4,963,900
Jul 25, 2025 2,185.0 2,299.0 2,185.0 2,268.5 +76.5 +3.49% 5,252,300
Jul 18, 2025 2,220.0 2,253.0 2,182.0 2,192.0 -28.5 -1.28% 3,592,300