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
Oct 18, 2024 1,174 1,216 1,174 1,206 +45 +3.88% 1,116,400
Oct 11, 2024 1,241 1,241 1,143 1,161 -50 -4.13% 2,297,400
Oct 4, 2024 1,165 1,232 1,150 1,211 +8 +0.67% 1,450,800
Sep 27, 2024 1,141 1,203 1,111 1,203 +69 +6.08% 850,600
Sep 20, 2024 1,098 1,142 1,093 1,134 +61 +5.68% 691,000
Sep 13, 2024 1,130 1,150 1,068 1,073 -89 -7.66% 999,800
Sep 6, 2024 1,188 1,248 1,148 1,162 -6 -0.51% 766,200
Aug 30, 2024 1,180 1,214 1,167 1,168 -11 -0.93% 672,000
Aug 23, 2024 1,142 1,179 1,138 1,179 +32 +2.79% 663,800
Aug 16, 2024 1,055 1,154 1,055 1,147 +116 +11.25% 1,125,800
Aug 9, 2024 1,042 1,076 959 1,031 -80 -7.20% 1,990,200
Aug 2, 2024 1,256 1,281 1,101 1,111 -127 -10.26% 919,200
Jul 26, 2024 1,281 1,303 1,211 1,238 -57 -4.40% 639,800
Jul 19, 2024 1,303 1,325 1,280 1,295 +4 +0.31% 610,800
Jul 12, 2024 1,243 1,295 1,223 1,291 +53 +4.28% 1,375,200
Jul 5, 2024 1,233 1,274 1,215 1,238 +23 +1.89% 978,200
Jun 28, 2024 1,176 1,239 1,160 1,215 +49 +4.20% 895,000
Jun 21, 2024 1,167 1,187 1,144 1,166 -21 -1.77% 770,200
Jun 14, 2024 1,192 1,226 1,155 1,187 +10 +0.85% 989,200
Jun 7, 2024 1,140 1,200 1,128 1,177 +50 +4.44% 1,103,400