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
Mar 7, 2025 1,230 1,255 1,170 1,197 -16 -1.32% 1,024,800
Feb 28, 2025 1,198 1,228 1,184 1,213 +2 +0.17% 982,800
Feb 21, 2025 1,227 1,234 1,196 1,211 -18 -1.46% 690,000
Feb 14, 2025 1,207 1,247 1,198 1,229 +22 +1.82% 772,600
Feb 7, 2025 1,198 1,217 1,185 1,207 +9 +0.75% 758,400
Jan 31, 2025 1,210 1,223 1,196 1,198 0 0.00% 825,200
Jan 24, 2025 1,172 1,224 1,154 1,198 +28 +2.39% 1,124,000
Jan 17, 2025 1,226 1,227 1,155 1,170 -39 -3.23% 1,256,800
Jan 10, 2025 1,258 1,268 1,175 1,209 -50 -3.97% 1,361,200
Dec 30, 2024 1,275 1,283 1,257 1,259 +2 +0.16% 185,000
Dec 27, 2024 1,225 1,259 1,213 1,257 +23 +1.86% 1,111,400
Dec 20, 2024 1,257 1,273 1,230 1,234 -30 -2.37% 1,403,600
Dec 13, 2024 1,314 1,315 1,258 1,264 -47 -3.59% 1,220,200
Dec 6, 2024 1,220 1,321 1,206 1,311 +92 +7.55% 2,373,400
Nov 29, 2024 1,193 1,237 1,165 1,219 +43 +3.66% 7,029,600
Nov 22, 2024 1,197 1,207 1,163 1,176 -13 -1.09% 2,491,000
Nov 15, 2024 1,251 1,260 1,169 1,189 -52 -4.19% 2,251,400
Nov 8, 2024 1,205 1,252 1,178 1,241 +52 +4.37% 1,292,600
Nov 1, 2024 1,161 1,217 1,161 1,189 +32 +2.77% 1,354,200
Oct 25, 2024 1,199 1,217 1,155 1,157 -49 -4.06% 839,600