kabutan

TOSEI CORPORATION(8923) Historical

8923
TSE Prime
TOSEI CORPORATION
1,627
JPY
-10
(-0.61%)
Dec 5, 1:35 pm JST
10.49
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
1,627.1
Dec 5, 1:31 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 1,627 -29 -1.75% 1,253,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,700 1,750 1,625 1,656 -46 -2.70% 4,512,500
Nov 21, 2025 1,660 1,702 1,612 1,702 +47 +2.84% 2,249,000
Nov 14, 2025 1,632 1,677 1,620 1,655 +43 +2.67% 1,313,600
Nov 7, 2025 1,615 1,627 1,567 1,612 -28 -1.71% 1,222,600
Oct 31, 2025 1,657 1,680 1,605 1,640 -7 -0.43% 984,800
Oct 24, 2025 1,612 1,695 1,607 1,647 +40 +2.49% 905,800
Oct 17, 2025 1,585 1,622 1,570 1,607 +10 +0.63% 576,000
Oct 10, 2025 1,692 1,707 1,587 1,597 -65 -3.91% 1,863,800
Oct 3, 2025 1,747 1,767 1,627 1,662 -78 -4.48% 1,201,800
Sep 26, 2025 1,712 1,740 1,682 1,740 +40 +2.35% 680,200
Sep 19, 2025 1,700 1,710 1,670 1,700 -2 -0.12% 680,600
Sep 12, 2025 1,645 1,725 1,640 1,702 +80 +4.93% 941,200
Sep 5, 2025 1,597 1,627 1,575 1,622 +25 +1.57% 565,800
Aug 29, 2025 1,575 1,602 1,550 1,597 +22 +1.40% 1,252,600
Aug 22, 2025 1,557 1,615 1,552 1,575 +10 +0.64% 594,200
Aug 15, 2025 1,610 1,640 1,542 1,565 +25 +1.62% 747,800
Aug 8, 2025 1,469 1,557 1,455 1,540 +54 +3.63% 842,600
Aug 1, 2025 1,423 1,492 1,394 1,486 +69 +4.87% 1,744,000
Jul 25, 2025 1,349 1,419 1,340 1,417 +65 +4.81% 935,000
Jul 18, 2025 1,390 1,403 1,352 1,352 -33 -2.38% 890,200