kabutan

TOSEI CORPORATION(8923) Historical

8923
TSE Prime
TOSEI CORPORATION
1,673
JPY
+36
(+2.20%)
Dec 12, 3:30 pm JST
10.73
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,664.9
Dec 12, 7:46 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 12, 2025 1,651 1,673 1,651 1,673 +36 +2.20% 221,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 420 448 408 408 -10 -2.39% 3,827,400
Jul 22, 2020 428 428 403 418 -13 -3.02% 2,455,000
Jul 17, 2020 454 457 428 431 -14 -3.15% 2,875,800
Jul 10, 2020 560 579 426 445 -110 -19.82% 7,404,800
Jul 3, 2020 568 578 547 555 -16 -2.80% 1,757,000
Jun 26, 2020 571 589 557 571 0 0.00% 1,453,600
Jun 19, 2020 560 571 533 571 +9 +1.60% 2,323,800
Jun 12, 2020 561 588 535 562 +10 +1.81% 2,296,800
Jun 5, 2020 540 557 528 552 +17 +3.18% 1,406,200
May 29, 2020 510 547 504 535 +29 +5.73% 1,217,400
May 22, 2020 480 516 475 506 +26 +5.42% 994,800
May 15, 2020 509 532 463 480 -29 -5.70% 2,109,800
May 8, 2020 507 512 499 509 +4 +0.79% 473,200
May 1, 2020 502 532 492 505 +5 +1.00% 1,030,000
Apr 24, 2020 492 506 481 500 +4 +0.81% 1,150,800
Apr 17, 2020 515 521 485 496 -23 -4.43% 2,055,000
Apr 10, 2020 415 527 407 519 +104 +25.06% 3,692,000
Apr 3, 2020 478 487 413 415 -68 -14.08% 1,569,200
Mar 27, 2020 396 500 391 483 +80 +19.85% 2,932,800
Mar 19, 2020 458 473 402 403 ー ー% 2,316,200