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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,229	2,232	2,232	2,247	2,221	771,800
November 19, 2025	2,231	2,204	2,204	2,241	2,204	1.28M
November 18, 2025	2,251.5	2,223	2,223	2,268.5	2,223	1.24M
November 17, 2025	2,282.5	2,272	2,272	2,289	2,258.5	947,000
November 14, 2025	2,301.5	2,282.5	2,282.5	2,305	2,282.5	1.48M
November 13, 2025	2,299	2,289	2,289	2,304	2,284.5	580,600
November 12, 2025	2,275	2,293.5	2,293.5	2,294	2,273	1.21M
November 11, 2025	2,281	2,267.5	2,267.5	2,287.5	2,260	1.19M
November 10, 2025	2,259.5	2,288	2,288	2,289.5	2,257.5	1.18M
November 07, 2025	2,219	2,246.5	2,246.5	2,248	2,217	1.05M
November 06, 2025	2,200	2,238.5	2,238.5	2,252	2,200	1.78M
November 05, 2025	2,213.5	2,193	2,193	2,227.5	2,139.5	2.41M
November 04, 2025	2,209	2,233	2,233	2,244.5	2,183.5	2.5M
October 31, 2025	2,205	2,200	2,200	2,209	2,177	1.46M
October 30, 2025	2,190	2,205	2,205	2,211.5	2,178.5	3.74M
October 29, 2025	2,220	2,190	2,190	2,227.5	2,188	2.03M
October 28, 2025	2,298	2,215	2,215	2,305.5	2,215	2.65M
October 27, 2025	2,300	2,344	2,344	2,368	2,298	2.83M
October 24, 2025	2,279	2,296.5	2,296.5	2,297.5	2,274	951,900
October 23, 2025	2,260	2,278	2,278	2,278	2,245	1.12M
October 22, 2025	2,242.5	2,255.5	2,255.5	2,256.5	2,239.5	1.07M
October 21, 2025	2,250	2,242.5	2,242.5	2,259	2,238.5	923,400
October 20, 2025	2,250	2,245	2,245	2,251.5	2,231	1.11M
October 17, 2025	2,217	2,221.5	2,221.5	2,233	2,216	948,300
October 16, 2025	2,226	2,230	2,230	2,239	2,216.5	1.52M
October 15, 2025	2,201	2,217.5	2,217.5	2,217.5	2,188.5	1.23M
October 14, 2025	2,168.5	2,184	2,184	2,213	2,161	1.77M
October 10, 2025	2,234	2,195.5	2,195.5	2,239.5	2,188.5	1.56M
October 09, 2025	2,220.5	2,245	2,245	2,250	2,220	1.4M
October 08, 2025	2,241	2,220.5	2,220.5	2,249.5	2,220.5	1.21M
October 07, 2025	2,218	2,241	2,241	2,248.5	2,214.5	1.19M
October 06, 2025	2,221.5	2,209	2,209	2,229.5	2,201	1.47M
October 03, 2025	2,168	2,175	2,175	2,189	2,165	1.31M
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

Tosoh Corporation (4042.T) JPX