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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,650	2,640	2,640	2,656.5	2,622	853,600
February 19, 2026	2,655	2,674	2,674	2,678.5	2,644	703,100
February 18, 2026	2,620	2,654.5	2,654.5	2,663	2,620	640,500
February 17, 2026	2,605	2,618.5	2,618.5	2,631.5	2,600.5	603,400
February 16, 2026	2,660	2,605	2,605	2,667.5	2,605	908,100
February 13, 2026	2,652	2,631	2,631	2,655.5	2,618.5	1.56M
February 12, 2026	2,648	2,650.5	2,650.5	2,687	2,639.5	1.15M
February 10, 2026	2,620.5	2,623.5	2,623.5	2,644	2,610.5	1.55M
February 09, 2026	2,676	2,587	2,587	2,676.5	2,587	1.92M
February 06, 2026	2,534.5	2,600.5	2,600.5	2,629	2,516	2.21M
February 05, 2026	2,778	2,555.5	2,555.5	2,789	2,541.5	4.8M
February 04, 2026	2,652.5	2,740.5	2,740.5	2,741	2,647	2.18M
February 03, 2026	2,562.5	2,619	2,619	2,627.5	2,550.5	1.61M
February 02, 2026	2,533	2,534.5	2,534.5	2,567	2,525.5	1.44M
January 30, 2026	2,522.5	2,521	2,521	2,530	2,501.5	992,000
January 29, 2026	2,500	2,522.5	2,522.5	2,526	2,484	882,700
January 28, 2026	2,530.5	2,493.5	2,493.5	2,536	2,493.5	1.16M
January 27, 2026	2,511	2,536	2,536	2,536	2,496.5	960,100
January 26, 2026	2,527.5	2,527.5	2,527.5	2,538	2,506	1.16M
January 23, 2026	2,565	2,567	2,567	2,572.5	2,545.5	855,400
January 22, 2026	2,530	2,560	2,560	2,572	2,529.5	813,700
January 21, 2026	2,490	2,516.5	2,516.5	2,516.5	2,487	770,300
January 20, 2026	2,563	2,533.5	2,533.5	2,565	2,520.5	1.01M
January 19, 2026	2,542	2,569	2,569	2,569.5	2,516	903,600
January 16, 2026	2,510	2,547	2,547	2,560	2,509.5	811,100
January 15, 2026	2,492	2,528	2,528	2,539.5	2,491	1.02M
January 14, 2026	2,472	2,513.5	2,513.5	2,515	2,472	1.08M
January 13, 2026	2,460	2,468.5	2,468.5	2,469	2,441	1.19M
January 09, 2026	2,434.5	2,412.5	2,412.5	2,435	2,401	924,400
January 08, 2026	2,431	2,395	2,395	2,439	2,395	1.23M
January 07, 2026	2,417.5	2,460.5	2,460.5	2,461.5	2,403	1.46M
January 06, 2026	2,387.5	2,415	2,415	2,425.5	2,387	859,700
January 05, 2026	2,371	2,380	2,380	2,398	2,371	795,600
December 30, 2025	2,365.5	2,352	2,352	2,381	2,352	733,700
December 29, 2025	2,374	2,371	2,371	2,378	2,356	824,900
December 26, 2025	2,371	2,356.5	2,356.5	2,374	2,347	649,000
December 25, 2025	2,380	2,359	2,359	2,380	2,347.5	632,600
December 24, 2025	2,386	2,369.5	2,369.5	2,391.5	2,358.5	540,400
December 23, 2025	2,354.5	2,378	2,378	2,390	2,351	677,800
December 22, 2025	2,345	2,354.5	2,354.5	2,361.5	2,331.5	734,700
December 19, 2025	2,316	2,330.5	2,330.5	2,338.5	2,315	961,000
December 18, 2025	2,317	2,316	2,316	2,327.5	2,303	621,300
December 17, 2025	2,312	2,316.5	2,316.5	2,327	2,293	692,700
December 16, 2025	2,352.5	2,312	2,312	2,353	2,311	734,700
December 15, 2025	2,350	2,352.5	2,352.5	2,355.5	2,332.5	789,600
December 12, 2025	2,339	2,350.5	2,350.5	2,356	2,321	1.12M
December 11, 2025	2,358	2,320	2,320	2,365.5	2,320	625,100
December 10, 2025	2,327	2,339.5	2,339.5	2,351	2,321.5	838,900
December 09, 2025	2,309	2,321.5	2,321.5	2,321.5	2,295	620,400
December 08, 2025	2,313	2,306.5	2,306.5	2,318.5	2,292	841,800
December 05, 2025	2,296.5	2,290.5	2,290.5	2,305	2,278.5	512,000
December 04, 2025	2,295	2,313.5	2,313.5	2,317	2,290	914,500
December 03, 2025	2,320	2,299.5	2,299.5	2,334.5	2,295	1.05M
December 02, 2025	2,328	2,338.5	2,338.5	2,344	2,325.5	960,700
December 01, 2025	2,350	2,325	2,325	2,352.5	2,325	953,700
November 28, 2025	2,330	2,354.5	2,354.5	2,364	2,324	1.28M
November 27, 2025	2,305	2,324	2,324	2,325	2,303	1.06M
November 26, 2025	2,267	2,302.5	2,302.5	2,302.5	2,260.5	1.28M
November 25, 2025	2,260	2,254.5	2,254.5	2,269	2,248	897,700
November 21, 2025	2,204	2,249	2,249	2,251.5	2,204	1.02M

Tosoh Corporation (4042.T) JPX