Toho System Science Co., Ltd. - 4333.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,157	1,151	1,151	1,157	1,146	10,700
February 19, 2026	1,154	1,158	1,158	1,160	1,147	10,800
February 18, 2026	1,147	1,154	1,154	1,160	1,147	11,700
February 17, 2026	1,150	1,147	1,147	1,154	1,145	14,300
February 16, 2026	1,152	1,151	1,151	1,155	1,146	11,600
February 13, 2026	1,175	1,155	1,155	1,179	1,155	23,000
February 12, 2026	1,170	1,170	1,170	1,179	1,166	17,500
February 10, 2026	1,158	1,176	1,176	1,180	1,158	23,800
February 09, 2026	1,152	1,157	1,157	1,160	1,146	18,700
February 06, 2026	1,158	1,143	1,143	1,158	1,140	32,300
February 05, 2026	1,154	1,152	1,152	1,160	1,144	16,300
February 04, 2026	1,148	1,143	1,143	1,148	1,141	15,200
February 03, 2026	1,145	1,149	1,149	1,153	1,145	21,000
February 02, 2026	1,150	1,145	1,145	1,162	1,145	12,300
January 30, 2026	1,143	1,149	1,149	1,149	1,140	13,500
January 29, 2026	1,141	1,143	1,143	1,149	1,138	23,600
January 28, 2026	1,147	1,145	1,145	1,151	1,141	12,600
January 27, 2026	1,143	1,147	1,147	1,151	1,141	14,000
January 26, 2026	1,157	1,143	1,143	1,157	1,142	26,400
January 23, 2026	1,157	1,164	1,164	1,173	1,157	18,900
January 22, 2026	1,145	1,160	1,160	1,168	1,145	27,300
January 21, 2026	1,142	1,143	1,143	1,146	1,139	33,200
January 20, 2026	1,169	1,148	1,148	1,170	1,146	70,200
January 19, 2026	1,188	1,176	1,176	1,190	1,176	24,200
January 16, 2026	1,188	1,187	1,187	1,191	1,184	10,900
January 15, 2026	1,180	1,186	1,186	1,192	1,180	15,300
January 14, 2026	1,178	1,187	1,187	1,192	1,178	14,300
January 13, 2026	1,189	1,180	1,180	1,198	1,177	29,100
January 09, 2026	1,193	1,188	1,188	1,201	1,188	15,200
January 08, 2026	1,194	1,193	1,193	1,201	1,190	14,800
January 07, 2026	1,190	1,194	1,194	1,202	1,190	16,300
January 06, 2026	1,182	1,197	1,197	1,199	1,182	28,200
January 05, 2026	1,171	1,179	1,179	1,179	1,167	23,900
December 30, 2025	1,180	1,171	1,171	1,183	1,171	40,400
December 29, 2025	1,180	1,176	1,176	1,183	1,175	26,200
December 26, 2025	1,176	1,174	1,174	1,180	1,169	17,400
December 25, 2025	1,165	1,171	1,171	1,177	1,165	20,800
December 24, 2025	1,166	1,165	1,165	1,170	1,165	15,500
December 23, 2025	1,155	1,166	1,166	1,170	1,155	19,700
December 22, 2025	1,164	1,155	1,155	1,165	1,152	19,800
December 19, 2025	1,168	1,163	1,163	1,168	1,156	37,600
December 18, 2025	1,159	1,166	1,166	1,168	1,157	26,500
December 17, 2025	1,154	1,155	1,155	1,162	1,154	11,400
December 16, 2025	1,167	1,154	1,154	1,167	1,154	21,600
December 15, 2025	1,145	1,164	1,164	1,164	1,144	35,500
December 12, 2025	1,135	1,142	1,142	1,144	1,135	21,300
December 11, 2025	1,142	1,128	1,128	1,142	1,128	16,900
December 10, 2025	1,133	1,139	1,139	1,142	1,133	19,600
December 09, 2025	1,134	1,128	1,128	1,141	1,124	16,800
December 08, 2025	1,130	1,134	1,134	1,139	1,129	12,500
December 05, 2025	1,133	1,132	1,132	1,139	1,130	22,400
December 04, 2025	1,116	1,129	1,129	1,131	1,115	22,800
December 03, 2025	1,119	1,112	1,112	1,119	1,111	19,200
December 02, 2025	1,123	1,115	1,115	1,123	1,115	12,300
December 01, 2025	1,135	1,122	1,122	1,135	1,122	18,400
November 28, 2025	1,124	1,130	1,130	1,134	1,123	22,600
November 27, 2025	1,124	1,123	1,123	1,126	1,120	16,900
November 26, 2025	1,119	1,129	1,129	1,129	1,119	12,600
November 25, 2025	1,128	1,119	1,119	1,132	1,119	15,700
November 21, 2025	1,100	1,125	1,125	1,125	1,100	20,800

Toho System Science Co., Ltd. (4333.T) JPX