kabutan

TOSEI CORPORATION(8923) Historical

8923
TSE Prime
TOSEI CORPORATION
3,140
JPY
+5
(+0.16%)
Aug 13, 1:43 pm JST
21.21
USD
Aug 13, 12:43 am EDT
Result
PTS
outside of trading hours
3,142
Aug 13, 1:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
3,280 JPY
52 Week Low Apr 7, 2025
2,010 JPY
Yearly High Aug 12, 2025
3,280 JPY
Yearly Low Apr 7, 2025
2,010 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 3,220 3,280 3,085 3,140 +60 +1.95% 224,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,938 3,115 2,911 3,080 +107 +3.60% 421,300
Aug 1, 2025 2,847 2,985 2,788 2,973 +138 +4.87% 872,000
Jul 25, 2025 2,699 2,838 2,681 2,835 +130 +4.81% 467,500
Jul 18, 2025 2,781 2,806 2,704 2,705 -65 -2.35% 445,100
Jul 11, 2025 2,606 2,805 2,581 2,770 +179 +6.91% 1,501,300
Jul 4, 2025 2,587 2,608 2,504 2,591 +25 +0.97% 608,000
Jun 27, 2025 2,616 2,622 2,527 2,566 -37 -1.42% 422,200
Jun 20, 2025 2,584 2,649 2,552 2,603 +31 +1.21% 413,800
Jun 13, 2025 2,709 2,717 2,560 2,572 -138 -5.09% 622,100
Jun 6, 2025 2,520 2,877 2,457 2,710 +176 +6.95% 898,900
May 30, 2025 2,436 2,570 2,433 2,534 +99 +4.07% 925,900
May 23, 2025 2,430 2,480 2,383 2,435 0 0.00% 410,800
May 16, 2025 2,506 2,574 2,405 2,435 -70 -2.79% 437,500
May 9, 2025 2,419 2,514 2,396 2,505 +104 +4.33% 392,400
May 2, 2025 2,418 2,445 2,380 2,401 -14 -0.58% 377,900
Apr 25, 2025 2,390 2,488 2,381 2,415 +10 +0.42% 317,700
Apr 18, 2025 2,350 2,426 2,344 2,405 +81 +3.49% 407,100
Apr 11, 2025 2,097 2,343 2,010 2,324 +127 +5.78% 929,800
Apr 4, 2025 2,420 2,451 2,151 2,197 -272 -11.02% 697,400
Mar 28, 2025 2,404 2,533 2,367 2,469 +49 +2.02% 465,400
1 2 3 4 5
...
15