kabutan

TOSE CO.,LTD.(4728) Historical

4728
TSE Standard
TOSE CO.,LTD.
655
JPY
+3
(+0.46%)
Jan 29, 3:30 pm JST
4.28
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
655.1
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 11, 2025
713 JPY
52 Week Low Apr 7, 2025
561 JPY
Yearly High Jan 10, 2025
726 JPY
Yearly Low Apr 7, 2025
561 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 659 659 648 655 -6 -0.91% 26,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 659 664 654 661 +2 +0.30% 33,900
Jan 16, 2026 660 661 648 659 -1 -0.15% 51,300
Jan 9, 2026 656 683 643 660 +4 +0.61% 133,900
Dec 30, 2025 637 656 637 656 +20 +3.14% 41,800
Dec 26, 2025 636 636 630 636 0 0.00% 82,900
Dec 19, 2025 633 637 631 636 +2 +0.32% 44,700
Dec 12, 2025 635 635 630 634 -2 -0.31% 33,800
Dec 5, 2025 633 636 627 636 +5 +0.79% 49,300
Nov 28, 2025 632 639 629 631 +1 +0.16% 62,100
Nov 21, 2025 638 638 627 630 -8 -1.25% 44,500
Nov 14, 2025 635 640 626 638 +13 +2.08% 46,200
Nov 7, 2025 634 646 615 625 -12 -1.88% 79,400
Oct 31, 2025 651 651 622 637 -10 -1.55% 62,800
Oct 24, 2025 646 648 640 647 +7 +1.09% 56,600
Oct 17, 2025 636 646 612 640 -6 -0.93% 167,400
Oct 10, 2025 675 699 638 646 -29 -4.30% 260,600
Oct 3, 2025 677 680 671 675 -2 -0.30% 42,600
Sep 26, 2025 687 687 673 677 -6 -0.88% 31,000
Sep 19, 2025 684 690 677 683 -1 -0.15% 66,100
Sep 12, 2025 679 689 677 684 +5 +0.74% 60,200