If you invested ¥1000 in Tosoh Corporation (4042.T) 10 years ago, it would be worth ¥2,459.21 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,737.12, while ¥1000 invested 1 year ago would be worth ¥1,121.37. This corresponds to total returns of 145.92%, 73.71%, 12.14%, respectively, with annualized returns of 9.42%, 11.67%, 12.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2,444 | 2,497 | 2,497 | 2,505 | 2,440 | 1.3M |
| November 10, 2026 | 2,437.5 | 2,447 | 2,447 | 2,464.5 | 2,404 | 1.54M |
| November 09, 2026 | 2,371.5 | 2,361.5 | 2,361.5 | 2,401.5 | 2,356 | 1.9M |
| November 06, 2026 | 2,440 | 2,321.5 | 2,321.5 | 2,452.5 | 2,305.5 | 3.46M |
| November 05, 2026 | 2,573.5 | 2,490 | 2,490 | 2,585.5 | 2,451.5 | 3.54M |
| November 04, 2026 | 2,570 | 2,531.5 | 2,531.5 | 2,573.5 | 2,462.5 | 2.17M |
| November 02, 2026 | 2,537.5 | 2,549.5 | 2,549.5 | 2,557.5 | 2,521 | 975,000 |
| October 30, 2026 | 2,563 | 2,537.5 | 2,537.5 | 2,583.5 | 2,529.5 | 916,500 |
| October 29, 2026 | 2,599 | 2,574 | 2,574 | 2,599 | 2,550.5 | 3.42M |
| October 28, 2026 | 2,600.5 | 2,596 | 2,596 | 2,607 | 2,581.5 | 870,200 |
| October 27, 2026 | 2,589 | 2,575 | 2,575 | 2,598 | 2,570 | 1.18M |
| October 26, 2026 | 2,563.5 | 2,562 | 2,562 | 2,577 | 2,548.5 | 1.3M |
| October 23, 2026 | 2,580 | 2,551.5 | 2,551.5 | 2,580 | 2,496.5 | 1.5M |
| October 22, 2026 | 2,580 | 2,535 | 2,535 | 2,586 | 2,525.5 | 864,900 |
| October 21, 2026 | 2,600 | 2,582.5 | 2,582.5 | 2,602.5 | 2,569.5 | 892,100 |
| October 20, 2026 | 2,600 | 2,565.5 | 2,565.5 | 2,614 | 2,565.5 | 930,400 |
| October 19, 2026 | 2,615.5 | 2,613 | 2,613 | 2,619.5 | 2,584.5 | 740,300 |
| October 16, 2026 | 2,602.5 | 2,616.5 | 2,616.5 | 2,617.5 | 2,589.5 | 739,900 |
| October 15, 2026 | 2,608.5 | 2,574 | 2,574 | 2,620 | 2,540.5 | 1.71M |
| October 14, 2026 | 2,624.5 | 2,637 | 2,637 | 2,666 | 2,612 | 1.23M |
| October 13, 2026 | 2,590 | 2,604.5 | 2,604.5 | 2,604.5 | 2,576.5 | 924,000 |
| October 09, 2026 | 2,596 | 2,601.5 | 2,601.5 | 2,606.5 | 2,579 | 1.46M |
| October 08, 2026 | 2,610 | 2,584.5 | 2,584.5 | 2,628.5 | 2,584.5 | 1.5M |
| October 07, 2026 | 2,641.5 | 2,634 | 2,634 | 2,651 | 2,622 | 1.69M |
| October 06, 2026 | 2,630 | 2,644.5 | 2,644.5 | 2,644.5 | 2,593 | 1.11M |
| October 05, 2026 | 2,600 | 2,618.5 | 2,618.5 | 2,632.5 | 2,600 | 1.44M |
| October 02, 2026 | 2,603.5 | 2,603 | 2,603 | 2,631 | 2,588 | 1.22M |
| October 01, 2026 | 2,628 | 2,645 | 2,645 | 2,645 | 2,610 | 1.23M |
| September 30, 2026 | 2,612 | 2,630 | 2,630 | 2,636 | 2,607.5 | 1.2M |
| September 29, 2026 | 2,598 | 2,597 | 2,597 | 2,624.5 | 2,579.5 | 1.23M |
| September 28, 2026 | 2,675 | 2,646 | 2,646 | 2,680.5 | 2,646 | 1.71M |
| September 25, 2026 | 2,654 | 2,656.5 | 2,656.5 | 2,672 | 2,644 | 1.24M |
| September 24, 2026 | 2,620 | 2,647.5 | 2,647.5 | 2,654.5 | 2,615 | 1.1M |
| September 18, 2026 | 2,654.5 | 2,599.5 | 2,599.5 | 2,665 | 2,599.5 | 1.46M |
| September 17, 2026 | 2,628 | 2,644 | 2,644 | 2,644 | 2,617 | 770,800 |
| September 16, 2026 | 2,586.5 | 2,613.5 | 2,613.5 | 2,621 | 2,586.5 | 810,100 |
| September 15, 2026 | 2,541 | 2,561 | 2,561 | 2,566.5 | 2,536.5 | 742,700 |
| September 11, 2026 | 2,531 | 2,566 | 2,566 | 2,574 | 2,511.5 | 1.07M |
| September 10, 2026 | 2,574.5 | 2,581 | 2,581 | 2,585 | 2,563.5 | 817,800 |
| September 09, 2026 | 2,560.5 | 2,594 | 2,594 | 2,600.5 | 2,554.5 | 1.05M |
| September 08, 2026 | 2,629.5 | 2,562.5 | 2,562.5 | 2,633 | 2,562.5 | 1.05M |
| September 07, 2026 | 2,669.5 | 2,639.5 | 2,639.5 | 2,686.5 | 2,639.5 | 964,900 |
| September 04, 2026 | 2,680 | 2,655.5 | 2,655.5 | 2,687.5 | 2,632.5 | 1.01M |
| September 03, 2026 | 2,688 | 2,692.5 | 2,692.5 | 2,719 | 2,674 | 964,700 |
| September 02, 2026 | 2,690 | 2,682 | 2,682 | 2,719 | 2,670.5 | 1.06M |
| September 01, 2026 | 2,662 | 2,726 | 2,726 | 2,731.5 | 2,656 | 944,600 |
| August 31, 2026 | 2,630 | 2,667.5 | 2,667.5 | 2,678.5 | 2,622 | 967,900 |
| August 28, 2026 | 2,658 | 2,657.5 | 2,657.5 | 2,669 | 2,644.5 | 965,300 |
| August 27, 2026 | 2,680 | 2,663.5 | 2,663.5 | 2,690 | 2,661 | 910,200 |
| August 26, 2026 | 2,663 | 2,654 | 2,654 | 2,679 | 2,645.5 | 932,600 |
| August 25, 2026 | 2,651.5 | 2,635 | 2,635 | 2,654 | 2,611.5 | 1.03M |
| August 24, 2026 | 2,643 | 2,638.5 | 2,638.5 | 2,658 | 2,629 | 742,900 |
| August 21, 2026 | 2,634 | 2,656 | 2,656 | 2,656 | 2,631.5 | 886,000 |
| August 20, 2026 | 2,649.5 | 2,658 | 2,658 | 2,663.5 | 2,619 | 1.13M |
| August 19, 2026 | 2,688 | 2,596 | 2,596 | 2,688 | 2,595 | 1.38M |
| August 18, 2026 | 2,723 | 2,704 | 2,704 | 2,737 | 2,704 | 689,700 |
| August 17, 2026 | 2,751 | 2,733 | 2,733 | 2,759.5 | 2,725.5 | 755,300 |
| August 14, 2026 | 2,762 | 2,750 | 2,750 | 2,790 | 2,740.5 | 1.06M |
| August 13, 2026 | 2,737 | 2,755.5 | 2,755.5 | 2,782.5 | 2,735.5 | 934,200 |
| August 12, 2026 | 2,760 | 2,736.5 | 2,736.5 | 2,777.5 | 2,725 | 1.25M |