Tosoh Corporation (4042.T) JPX

2,302.50

+24.5(+1.08%)

Updated at August 20 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 19, 20252,253.52,2782,2782,2822,2521.36M
August 18, 20252,252.52,2622,2622,267.52,250.51.36M
August 15, 20252,248.52,2422,2422,260.52,2153.51M
August 14, 20252,3222,298.52,298.52,331.52,288.51.58M
August 13, 20252,3332,3322,3322,3482,3221.36M
August 12, 20252,3402,3252,3252,346.52,311.52.16M
August 08, 20252,317.52,3522,3522,3572,301.51.61M
August 07, 20252,2842,3202,3202,3202,2841.2M
August 06, 20252,306.52,301.52,301.52,329.52,297.51.48M
August 05, 20252,286.52,312.52,312.52,3792,270.52.4M
August 04, 20252,2502,277.52,277.52,277.52,245855,600
August 01, 20252,280.52,2852,2852,304.52,264.51.24M
July 31, 20252,273.52,280.52,280.52,2902,261.5995,100
July 30, 20252,2502,273.52,273.52,2782,246894,300
July 29, 20252,2622,2682,2682,2812,259866,800
July 28, 20252,2682,280.52,280.52,287.52,259964,700
July 25, 20252,2932,268.52,268.52,2992,262.51.63M
July 24, 20252,2812,293.52,293.52,296.52,2751.19M
July 23, 20252,230.52,2762,2762,2972,2291.91M
July 22, 20252,1852,2012,2012,2062,185525,300
July 18, 20252,2062,1922,1922,2062,188.5818,400
July 17, 20252,1852,202.52,202.52,202.52,182566,700
July 16, 20252,2152,194.52,194.52,217.52,192744,500
July 15, 20252,2402,2212,2212,2532,216784,000
July 14, 20252,2202,2272,2272,229.52,207678,700
July 11, 20252,233.52,220.52,220.52,2442,219950,800
July 10, 20252,2102,2192,2192,2192,201922,700
July 09, 20252,2002,2132,2132,2282,199.51.09M
July 08, 20252,1612,1862,1862,1882,1591.42M
July 07, 20252,1682,147.52,147.52,177.52,147.5735,500
July 04, 20252,1652,1682,1682,1712,154.5736,800
July 03, 20252,142.52,1642,1642,1642,138981,100
July 02, 20252,1092,1352,1352,1452,1091.02M
July 01, 20252,1182,1162,1162,1252,109967,900
June 30, 20252,1162,1102,1102,122.52,097.51.38M
June 27, 20252,1002,1002,1002,104.52,0742.25M
June 26, 20252,068.52,1002,1002,1002,051.51.23M
June 25, 20252,0772,0772,0772,083.52,062991,500
June 24, 20252,0772,071.52,071.52,084.52,062.5763,000
June 23, 20252,087.52,072.52,072.52,0882,069.5790,100
June 20, 20252,1052,098.52,098.52,116.52,095.5817,600
June 19, 20252,1082,1052,1052,1312,091930,300
June 18, 20252,077.52,0852,0852,0902,076705,000
June 17, 20252,067.52,077.52,077.52,079.52,064623,900
June 16, 20252,0622,0642,0642,074.52,052780,100
June 13, 20252,077.52,0602,0602,0822,048.5943,300
June 12, 20252,0902,0812,0812,0952,075571,100
June 11, 20252,0742,0932,0932,0972,072997,100
June 10, 20252,0722,0602,0602,0752,053.51.06M
June 09, 20252,0792,070.52,070.52,080.52,067877,700
June 06, 20252,0872,083.52,083.52,098.52,074.5671,600
June 05, 20252,0802,082.52,082.52,0872,072.5887,300
June 04, 20252,1032,0942,0942,109.52,090.5893,300
June 03, 20252,101.52,102.52,102.52,110.52,090.5823,600
June 02, 20252,112.52,1092,1092,118.52,097743,700
May 30, 20252,1112,138.52,138.52,142.52,108722,600
May 29, 20252,116.52,133.52,133.52,1402,113748,300
May 28, 20252,1292,1102,1102,131.52,106.5962,200
May 27, 20252,1152,120.52,120.52,1262,1031.02M
May 26, 20252,1312,1082,1082,1422,1001.13M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved