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 Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,542.0 2,572.5 2,487.0 2,567.0 +20.0 +0.79% 4,349,800
Jan 16, 2026 2,460.0 2,560.0 2,441.0 2,547.0 +134.5 +5.58% 4,101,200
Jan 9, 2026 2,371.0 2,461.5 2,371.0 2,412.5 +60.5 +2.57% 5,269,600
Dec 30, 2025 2,374.0 2,381.0 2,352.0 2,352.0 -4.5 -0.19% 1,558,600
Dec 26, 2025 2,345.0 2,391.5 2,331.5 2,356.5 +26.0 +1.12% 3,234,500
Dec 19, 2025 2,350.0 2,355.5 2,293.0 2,330.5 -20.0 -0.85% 3,799,300
Dec 12, 2025 2,313.0 2,365.5 2,292.0 2,350.5 +59.5 +2.60% 4,049,400
Dec 5, 2025 2,350.0 2,352.5 2,278.5 2,291.0 -63.5 -2.70% 4,783,600
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