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 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
Jul 11, 2025 1,303 1,402 1,290 1,385 +90 +6.95% 3,002,600
Jul 4, 2025 1,293 1,304 1,252 1,295 +12 +0.94% 1,216,000
Jun 27, 2025 1,308 1,311 1,263 1,283 -18 -1.38% 844,400
Jun 20, 2025 1,292 1,324 1,276 1,301 +15 +1.17% 827,600
Jun 13, 2025 1,354 1,358 1,280 1,286 -69 -5.09% 1,244,200
Jun 6, 2025 1,260 1,438 1,228 1,355 +88 +6.95% 1,797,800
May 30, 2025 1,218 1,285 1,216 1,267 +50 +4.11% 1,851,800
May 23, 2025 1,215 1,240 1,191 1,217 0 0.00% 821,600
May 16, 2025 1,253 1,287 1,202 1,217 -35 -2.80% 875,000
May 9, 2025 1,209 1,257 1,198 1,252 +52 +4.33% 784,800
May 2, 2025 1,209 1,222 1,190 1,200 -7 -0.58% 755,800
Apr 25, 2025 1,195 1,244 1,190 1,207 +5 +0.42% 635,400
Apr 18, 2025 1,175 1,213 1,172 1,202 +40 +3.44% 814,200
Apr 11, 2025 1,048 1,171 1,005 1,162 +64 +5.83% 1,859,600
Apr 4, 2025 1,210 1,225 1,075 1,098 -136 -11.02% 1,394,800
Mar 28, 2025 1,202 1,266 1,183 1,234 +24 +1.98% 930,800
Mar 21, 2025 1,200 1,222 1,200 1,210 +12 +1.00% 617,400
Mar 14, 2025 1,195 1,209 1,149 1,198 +1 +0.08% 987,200