Tosoh Corporation - 4042.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,253.5	2,278	2,278	2,282	2,252	1.36M
August 18, 2025	2,252.5	2,262	2,262	2,267.5	2,250.5	1.36M
August 15, 2025	2,248.5	2,242	2,242	2,260.5	2,215	3.51M
August 14, 2025	2,322	2,298.5	2,298.5	2,331.5	2,288.5	1.58M
August 13, 2025	2,333	2,332	2,332	2,348	2,322	1.36M
August 12, 2025	2,340	2,325	2,325	2,346.5	2,311.5	2.16M
August 08, 2025	2,317.5	2,352	2,352	2,357	2,301.5	1.61M
August 07, 2025	2,284	2,320	2,320	2,320	2,284	1.2M
August 06, 2025	2,306.5	2,301.5	2,301.5	2,329.5	2,297.5	1.48M
August 05, 2025	2,286.5	2,312.5	2,312.5	2,379	2,270.5	2.4M
August 04, 2025	2,250	2,277.5	2,277.5	2,277.5	2,245	855,600
August 01, 2025	2,280.5	2,285	2,285	2,304.5	2,264.5	1.24M
July 31, 2025	2,273.5	2,280.5	2,280.5	2,290	2,261.5	995,100
July 30, 2025	2,250	2,273.5	2,273.5	2,278	2,246	894,300
July 29, 2025	2,262	2,268	2,268	2,281	2,259	866,800
July 28, 2025	2,268	2,280.5	2,280.5	2,287.5	2,259	964,700
July 25, 2025	2,293	2,268.5	2,268.5	2,299	2,262.5	1.63M
July 24, 2025	2,281	2,293.5	2,293.5	2,296.5	2,275	1.19M
July 23, 2025	2,230.5	2,276	2,276	2,297	2,229	1.91M
July 22, 2025	2,185	2,201	2,201	2,206	2,185	525,300
July 18, 2025	2,206	2,192	2,192	2,206	2,188.5	818,400
July 17, 2025	2,185	2,202.5	2,202.5	2,202.5	2,182	566,700
July 16, 2025	2,215	2,194.5	2,194.5	2,217.5	2,192	744,500
July 15, 2025	2,240	2,221	2,221	2,253	2,216	784,000
July 14, 2025	2,220	2,227	2,227	2,229.5	2,207	678,700
July 11, 2025	2,233.5	2,220.5	2,220.5	2,244	2,219	950,800
July 10, 2025	2,210	2,219	2,219	2,219	2,201	922,700
July 09, 2025	2,200	2,213	2,213	2,228	2,199.5	1.09M
July 08, 2025	2,161	2,186	2,186	2,188	2,159	1.42M
July 07, 2025	2,168	2,147.5	2,147.5	2,177.5	2,147.5	735,500
July 04, 2025	2,165	2,168	2,168	2,171	2,154.5	736,800
July 03, 2025	2,142.5	2,164	2,164	2,164	2,138	981,100
July 02, 2025	2,109	2,135	2,135	2,145	2,109	1.02M
July 01, 2025	2,118	2,116	2,116	2,125	2,109	967,900
June 30, 2025	2,116	2,110	2,110	2,122.5	2,097.5	1.38M
June 27, 2025	2,100	2,100	2,100	2,104.5	2,074	2.25M
June 26, 2025	2,068.5	2,100	2,100	2,100	2,051.5	1.23M
June 25, 2025	2,077	2,077	2,077	2,083.5	2,062	991,500
June 24, 2025	2,077	2,071.5	2,071.5	2,084.5	2,062.5	763,000
June 23, 2025	2,087.5	2,072.5	2,072.5	2,088	2,069.5	790,100
June 20, 2025	2,105	2,098.5	2,098.5	2,116.5	2,095.5	817,600
June 19, 2025	2,108	2,105	2,105	2,131	2,091	930,300
June 18, 2025	2,077.5	2,085	2,085	2,090	2,076	705,000
June 17, 2025	2,067.5	2,077.5	2,077.5	2,079.5	2,064	623,900
June 16, 2025	2,062	2,064	2,064	2,074.5	2,052	780,100
June 13, 2025	2,077.5	2,060	2,060	2,082	2,048.5	943,300
June 12, 2025	2,090	2,081	2,081	2,095	2,075	571,100
June 11, 2025	2,074	2,093	2,093	2,097	2,072	997,100
June 10, 2025	2,072	2,060	2,060	2,075	2,053.5	1.06M
June 09, 2025	2,079	2,070.5	2,070.5	2,080.5	2,067	877,700
June 06, 2025	2,087	2,083.5	2,083.5	2,098.5	2,074.5	671,600
June 05, 2025	2,080	2,082.5	2,082.5	2,087	2,072.5	887,300
June 04, 2025	2,103	2,094	2,094	2,109.5	2,090.5	893,300
June 03, 2025	2,101.5	2,102.5	2,102.5	2,110.5	2,090.5	823,600
June 02, 2025	2,112.5	2,109	2,109	2,118.5	2,097	743,700
May 30, 2025	2,111	2,138.5	2,138.5	2,142.5	2,108	722,600
May 29, 2025	2,116.5	2,133.5	2,133.5	2,140	2,113	748,300
May 28, 2025	2,129	2,110	2,110	2,131.5	2,106.5	962,200
May 27, 2025	2,115	2,120.5	2,120.5	2,126	2,103	1.02M
May 26, 2025	2,131	2,108	2,108	2,142	2,100	1.13M

Tosoh Corporation (4042.T) JPX