Tosoh Corporation (4042.T) JPX

2,369.00

-29.5(-1.23%)

Updated at April 23 03:30PM

Currency In JPY

4042.T Historical Return

If you invested ¥1000 in Tosoh Corporation (4042.T) 10 years ago, it would be worth ¥3,200.49 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,457.65, while ¥1000 invested 1 year ago would be worth ¥1,258.01. This corresponds to total returns of 220.05%, 45.76%, 25.8%, respectively, with annualized returns of 12.34%, 7.82%, 25.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4042.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	2,431	2,398.5	2,398.5	2,434.5	2,390	932,900
April 21, 2026	2,440	2,435	2,435	2,489	2,427	1.8M
April 20, 2026	2,424	2,437	2,437	2,438.5	2,413	1.18M
April 17, 2026	2,416.5	2,410	2,410	2,425	2,406.5	892,400
April 16, 2026	2,391	2,423	2,423	2,434	2,391	864,500
April 15, 2026	2,389	2,387	2,387	2,422	2,386	806,000
April 14, 2026	2,395	2,381.5	2,381.5	2,400	2,372	722,100
April 13, 2026	2,366.5	2,378	2,378	2,391	2,356	765,200
April 10, 2026	2,390	2,369	2,369	2,405	2,360.5	982,900
April 09, 2026	2,444.5	2,390	2,390	2,444.5	2,390	1.16M
April 08, 2026	2,449.5	2,425	2,425	2,450	2,400.5	1.37M
April 07, 2026	2,358.5	2,363.5	2,363.5	2,373.5	2,347	699,000
April 06, 2026	2,340	2,354.5	2,354.5	2,373	2,336.5	618,900
April 03, 2026	2,335	2,338.5	2,338.5	2,346.5	2,327	634,700
April 02, 2026	2,390	2,325.5	2,325.5	2,397.5	2,314	921,200
April 01, 2026	2,368.5	2,391	2,391	2,391	2,347	1.13M
March 31, 2026	2,299.5	2,313.5	2,313.5	2,346	2,278.5	1.37M
March 30, 2026	2,262.5	2,317	2,317	2,319.5	2,255.5	1.58M
March 27, 2026	2,363	2,390	2,340	2,425	2,353.5	1.61M
March 26, 2026	2,380	2,367.5	2,317.97	2,380	2,343.5	803,900
March 25, 2026	2,378	2,362	2,312.59	2,385	2,349.5	902,600
March 24, 2026	2,320	2,319	2,270.49	2,331.5	2,292.5	1.45M
March 23, 2026	2,268.5	2,275.5	2,227.9	2,284	2,216.5	2.15M
March 19, 2026	2,380	2,333	2,284.19	2,385.5	2,327	1.92M
March 18, 2026	2,390	2,430	2,379.16	2,430	2,388	948,400
March 17, 2026	2,400	2,382	2,332.17	2,414.5	2,370	750,300
March 16, 2026	2,381.5	2,374.5	2,324.82	2,402.5	2,345.5	1.03M
March 13, 2026	2,404	2,409.5	2,359.09	2,444.5	2,401	1.09M
March 12, 2026	2,467	2,428.5	2,377.69	2,468.5	2,409	1.02M
March 11, 2026	2,512	2,473.5	2,421.75	2,520	2,470	1.15M
March 10, 2026	2,465.5	2,470.5	2,426.65	2,486	2,437	495,500
March 09, 2026	2,399	2,415.5	2,364.97	2,417.5	2,360.5	2.03M
March 06, 2026	2,435	2,505	2,452.59	2,505	2,430	1.12M
March 05, 2026	2,537	2,471	2,419.31	2,557	2,471	1.82M
March 04, 2026	2,500	2,407	2,362.03	2,548.5	2,390.5	2.35M
March 03, 2026	2,690	2,625	2,570.08	2,716	2,608.5	1.09M
March 02, 2026	2,659	2,718.5	2,661.63	2,718.5	2,629	1.08M
February 27, 2026	2,693	2,729.5	2,684	2,729.5	2,689	1.14M
February 26, 2026	2,688	2,691	2,646.14	2,716.5	2,684	806,200
February 25, 2026	2,674	2,669.5	2,625	2,692	2,644	857,000
February 24, 2026	2,648.5	2,672	2,627.46	2,672	2,630.5	929,600
February 20, 2026	2,650	2,640	2,595.99	2,656.5	2,622	853,600
February 19, 2026	2,655	2,674	2,629.42	2,678.5	2,644	703,100
February 18, 2026	2,620	2,654.5	2,610.25	2,663	2,620	640,500
February 17, 2026	2,605	2,618.5	2,574.85	2,631.5	2,600.5	603,400
February 16, 2026	2,660	2,605	2,561.57	2,667.5	2,605	908,100
February 13, 2026	2,652	2,631	2,587.14	2,655.5	2,618.5	1.56M
February 12, 2026	2,648	2,650.5	2,606.32	2,687	2,639.5	1.15M
February 10, 2026	2,620.5	2,623.5	2,579.77	2,644	2,610.5	1.55M
February 09, 2026	2,676	2,587	2,543.87	2,676.5	2,587	1.92M
February 06, 2026	2,534.5	2,600.5	2,557.15	2,629	2,516	2.21M
February 05, 2026	2,778	2,555.5	2,512.9	2,789	2,541.5	4.8M
February 04, 2026	2,652.5	2,740.5	2,694.82	2,741	2,647	2.18M
February 03, 2026	2,562.5	2,619	2,575.34	2,627.5	2,550.5	1.61M
February 02, 2026	2,533	2,534.5	2,492.25	2,567	2,525.5	1.44M
January 30, 2026	2,522.5	2,521	2,478.97	2,530	2,501.5	992,000
January 29, 2026	2,500	2,522.5	2,480.45	2,526	2,484	882,700
January 28, 2026	2,530.5	2,493.5	2,451.93	2,536	2,493.5	1.16M
January 27, 2026	2,511	2,536	2,493.72	2,536	2,496.5	960,100
January 26, 2026	2,527.5	2,527.5	2,485.37	2,538	2,506	1.16M