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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	2,161	2,168.5	2,168.5	2,185.5	2,154	1.42M
October 01, 2025	2,188	2,173.5	2,173.5	2,195	2,167	1.47M
September 30, 2025	2,210	2,189.5	2,189.5	2,220	2,174	1.58M
September 29, 2025	2,235	2,220	2,220	2,236	2,211	1.54M
September 26, 2025	2,273	2,279.5	2,229.5	2,294.5	2,265.5	1.65M
September 25, 2025	2,284	2,273	2,223.14	2,286	2,270	1.56M
September 24, 2025	2,301	2,273.5	2,223.63	2,302.5	2,252.5	1.64M
September 22, 2025	2,297	2,329.5	2,329.5	2,341	2,296	1.04M
September 19, 2025	2,324.5	2,296.5	2,296.5	2,332	2,290.5	1.93M
September 18, 2025	2,330	2,325.5	2,325.5	2,332	2,312	1.08M
September 17, 2025	2,350.5	2,331	2,331	2,355	2,327	743,500
September 16, 2025	2,343	2,357.5	2,357.5	2,364.5	2,337.5	742,300
September 12, 2025	2,377.5	2,357	2,357	2,386.5	2,356.5	990,700
September 11, 2025	2,355.5	2,349	2,349	2,359.5	2,338.5	920,700
September 10, 2025	2,366	2,360.5	2,360.5	2,375	2,352	910,500
September 09, 2025	2,384	2,373.5	2,373.5	2,398	2,360.5	1.03M
September 08, 2025	2,357.5	2,374	2,374	2,378	2,345.5	1.16M
September 05, 2025	2,330	2,351.5	2,351.5	2,357.5	2,322	1.4M
September 04, 2025	2,345	2,333	2,333	2,354	2,330.5	967,900
September 03, 2025	2,365.5	2,349.5	2,349.5	2,372.5	2,349.5	1.05M
September 02, 2025	2,355	2,365.5	2,365.5	2,380	2,352	978,300
September 01, 2025	2,346.5	2,355	2,355	2,355	2,330.5	864,100
August 29, 2025	2,341	2,334.5	2,334.5	2,346	2,326	693,800
August 28, 2025	2,341	2,332	2,332	2,347.5	2,322.5	937,700
August 27, 2025	2,328	2,341	2,341	2,341	2,325.5	1.22M
August 26, 2025	2,333	2,329	2,329	2,338	2,312.5	1.34M
August 25, 2025	2,324	2,345	2,345	2,345	2,324	1.68M
August 22, 2025	2,318	2,306	2,306	2,328	2,293	1.37M
August 21, 2025	2,272	2,308	2,308	2,312	2,266	1.29M
August 20, 2025	2,312	2,286.5	2,286.5	2,343.5	2,286.5	2.18M
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

Tosoh Corporation (4042.T) JPX