kabutan

TOSEI CORPORATION(8923) Historical

8923
TSE Prime
TOSEI CORPORATION
1,626
JPY
-11
(-0.67%)
Dec 5, 12:50 pm JST
10.48
USD
Dec 4, 10:50 pm EST
Result
PTS
outside of trading hours
1,625.1
Dec 5, 12:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
1,767 JPY
52 Week Low Apr 7, 2025
1,005 JPY
Yearly High Sep 30, 2025
1,767 JPY
Yearly Low Apr 7, 2025
1,005 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,654 1,673 1,612 1,626 -30 -1.81% 1,236,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,656 -2.70% 1,701 4,512,500 199,000 204,600 1.03
Nov 21, 2025 1,702 +2.84% 1,651 2,249,000 515,200 143,900 0.28
Nov 14, 2025 1,655 +2.67% 1,647 1,313,600 265,100 174,000 0.66
Nov 7, 2025 1,612 -1.71% 1,602 1,222,600 131,200 174,800 1.33
Oct 31, 2025 1,640 -0.43% 1,638 984,800 65,100 152,400 2.34
Oct 24, 2025 1,647 +2.49% 1,656 905,800 44,400 164,100 3.70
Oct 17, 2025 1,607 +0.63% 1,599 576,000 38,100 169,900 4.46
Oct 10, 2025 1,597 -3.91% 1,649 1,863,800 36,400 170,500 4.68
Oct 3, 2025 1,662 -4.48% 1,697 1,201,800 37,600 111,700 2.97
Sep 26, 2025 1,740 +2.35% 1,711 680,200 31,200 129,200 4.14
Sep 19, 2025 1,700 -0.12% 1,693 680,600 32,300 118,500 3.67
Sep 12, 2025 1,702 +4.93% 1,677 941,200 29,300 115,500 3.94
Sep 5, 2025 1,622 +1.57% 1,598 565,800 27,800 108,000 3.88
Aug 29, 2025 1,597 +1.40% 1,575 1,252,600 26,300 103,200 3.92
Aug 22, 2025 1,575 +0.64% 1,589 594,200 24,300 98,000 4.03
Aug 15, 2025 1,565 +1.62% 1,568 747,800 28,500 97,000 3.40
Aug 8, 2025 1,540 +3.63% 1,508 842,600 34,700 103,900 2.99
Aug 1, 2025 1,486 +4.87% 1,438 1,744,000 29,500 105,600 3.58
Jul 25, 2025 1,417 +4.81% 1,379 935,000 24,900 109,000 4.38
Jul 18, 2025 1,352 -2.38% 1,379 890,200 29,300 123,300 4.21