If you invested ¥1000 in Tose Co., Ltd. (4728.T) 10 years ago, it would be worth ¥1,330.09 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥949.59, while ¥1000 invested 1 year ago would be worth ¥991.51. This corresponds to total returns of 33.01%, -5.04%, -0.85%, respectively, with annualized returns of 2.89%, -1.03%, -0.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 640 | 645 | 645 | 650 | 631 | 29,600 |
| July 09, 2026 | 650 | 650 | 650 | 657 | 647 | 19,000 |
| July 08, 2026 | 648 | 650 | 650 | 651 | 648 | 5,900 |
| July 07, 2026 | 646 | 649 | 649 | 650 | 644 | 4,700 |
| July 06, 2026 | 641 | 644 | 644 | 645 | 641 | 5,300 |
| July 03, 2026 | 646 | 644 | 644 | 646 | 643 | 1,600 |
| July 02, 2026 | 643 | 646 | 646 | 647 | 639 | 5,300 |
| July 01, 2026 | 642 | 645 | 645 | 645 | 642 | 2,200 |
| June 30, 2026 | 643 | 642 | 642 | 643 | 642 | 2,400 |
| June 29, 2026 | 644 | 640 | 640 | 644 | 637 | 4,300 |
| June 26, 2026 | 643 | 640 | 640 | 643 | 640 | 700 |
| June 25, 2026 | 644 | 643 | 643 | 644 | 643 | 1,900 |
| June 24, 2026 | 640 | 641 | 641 | 641 | 635 | 2,700 |
| June 23, 2026 | 640 | 640 | 640 | 643 | 640 | 600 |
| June 22, 2026 | 644 | 643 | 643 | 645 | 640 | 2,800 |
| June 19, 2026 | 636 | 644 | 644 | 644 | 636 | 7,100 |
| June 18, 2026 | 640 | 640 | 640 | 640 | 636 | 2,100 |
| June 17, 2026 | 633 | 639 | 639 | 639 | 633 | 4,400 |
| June 16, 2026 | 640 | 635 | 635 | 640 | 634 | 5,900 |
| June 15, 2026 | 635 | 643 | 643 | 648 | 633 | 31,700 |
| June 12, 2026 | 635 | 633 | 633 | 635 | 629 | 2,600 |
| June 11, 2026 | 634 | 631 | 631 | 634 | 628 | 3,900 |
| June 10, 2026 | 630 | 635 | 635 | 635 | 630 | 3,500 |
| June 09, 2026 | 628 | 632 | 632 | 632 | 628 | 3,800 |
| June 08, 2026 | 630 | 628 | 628 | 637 | 624 | 13,400 |
| June 05, 2026 | 635 | 631 | 631 | 639 | 629 | 10,500 |
| June 04, 2026 | 632 | 635 | 635 | 635 | 632 | 3,200 |
| June 03, 2026 | 636 | 635 | 635 | 639 | 632 | 2,700 |
| June 02, 2026 | 641 | 638 | 638 | 641 | 630 | 7,900 |
| June 01, 2026 | 640 | 643 | 643 | 643 | 633 | 8,600 |
| May 29, 2026 | 639 | 637 | 637 | 643 | 630 | 13,600 |
| May 28, 2026 | 635 | 638 | 638 | 643 | 632 | 12,300 |
| May 27, 2026 | 634 | 636 | 636 | 636 | 633 | 3,700 |
| May 26, 2026 | 635 | 636 | 636 | 636 | 632 | 6,100 |
| May 25, 2026 | 635 | 631 | 631 | 635 | 630 | 3,700 |
| May 22, 2026 | 631 | 632 | 632 | 636 | 629 | 5,700 |
| May 21, 2026 | 628 | 631 | 631 | 632 | 628 | 3,700 |
| May 20, 2026 | 630 | 630 | 630 | 630 | 628 | 2,100 |
| May 19, 2026 | 631 | 630 | 630 | 632 | 627 | 6,600 |
| May 18, 2026 | 635 | 629 | 629 | 635 | 628 | 15,800 |
| May 15, 2026 | 632 | 631 | 631 | 633 | 631 | 9,600 |
| May 14, 2026 | 633 | 635 | 635 | 635 | 633 | 5,900 |
| May 13, 2026 | 633 | 634 | 634 | 636 | 633 | 1,800 |
| May 12, 2026 | 634 | 633 | 633 | 636 | 633 | 2,000 |
| May 11, 2026 | 635 | 633 | 633 | 636 | 633 | 2,700 |
| May 08, 2026 | 634 | 634 | 634 | 635 | 633 | 2,000 |
| May 07, 2026 | 640 | 634 | 634 | 640 | 634 | 4,500 |
| May 01, 2026 | 637 | 637 | 637 | 638 | 632 | 7,100 |
| April 30, 2026 | 641 | 637 | 637 | 641 | 636 | 1,600 |
| April 28, 2026 | 635 | 641 | 641 | 641 | 635 | 2,900 |
| April 27, 2026 | 638 | 641 | 641 | 641 | 638 | 1,700 |
| April 24, 2026 | 646 | 636 | 636 | 646 | 636 | 7,400 |
| April 23, 2026 | 640 | 639 | 639 | 650 | 638 | 6,700 |
| April 22, 2026 | 648 | 639 | 639 | 651 | 639 | 6,800 |
| April 21, 2026 | 645 | 649 | 649 | 650 | 643 | 8,700 |
| April 20, 2026 | 639 | 646 | 646 | 646 | 636 | 17,800 |
| April 17, 2026 | 636 | 637 | 637 | 638 | 635 | 6,200 |
| April 16, 2026 | 637 | 634 | 634 | 642 | 634 | 6,400 |
| April 15, 2026 | 637 | 635 | 635 | 638 | 634 | 4,700 |
| April 14, 2026 | 638 | 635 | 635 | 640 | 634 | 3,800 |