Tosei Corporation - 8923.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,420	3,480	3,480	3,480	3,410	102,900
September 25, 2025	3,425	3,395	3,395	3,425	3,380	77,900
September 24, 2025	3,410	3,390	3,390	3,415	3,365	70,300
September 22, 2025	3,425	3,410	3,410	3,475	3,410	89,000
September 19, 2025	3,400	3,400	3,400	3,420	3,355	147,100
September 18, 2025	3,380	3,380	3,380	3,395	3,340	63,100
September 17, 2025	3,395	3,380	3,380	3,395	3,345	63,100
September 16, 2025	3,400	3,395	3,395	3,410	3,360	67,300
September 12, 2025	3,420	3,405	3,405	3,450	3,380	120,000
September 11, 2025	3,350	3,375	3,375	3,385	3,330	72,800
September 10, 2025	3,325	3,355	3,355	3,360	3,325	57,900
September 09, 2025	3,335	3,325	3,325	3,360	3,295	137,500
September 08, 2025	3,290	3,335	3,335	3,345	3,280	82,400
September 05, 2025	3,220	3,245	3,245	3,255	3,195	88,200
September 04, 2025	3,185	3,200	3,200	3,205	3,150	36,100
September 03, 2025	3,190	3,180	3,180	3,210	3,160	62,000
September 02, 2025	3,185	3,190	3,190	3,195	3,165	46,500
September 01, 2025	3,195	3,175	3,175	3,225	3,150	50,100
August 29, 2025	3,160	3,195	3,195	3,205	3,155	73,900
August 28, 2025	3,120	3,155	3,155	3,165	3,100	282,600
August 27, 2025	3,125	3,135	3,135	3,150	3,110	115,100
August 26, 2025	3,160	3,155	3,155	3,165	3,120	96,700
August 25, 2025	3,150	3,160	3,160	3,180	3,150	58,000
August 22, 2025	3,185	3,150	3,150	3,185	3,150	51,100
August 21, 2025	3,200	3,175	3,175	3,200	3,160	58,200
August 20, 2025	3,180	3,200	3,200	3,230	3,180	63,400
August 19, 2025	3,160	3,180	3,180	3,215	3,160	65,600
August 18, 2025	3,115	3,155	3,155	3,180	3,105	58,800
August 15, 2025	3,110	3,130	3,130	3,145	3,110	66,000
August 14, 2025	3,125	3,100	3,100	3,125	3,090	58,800
August 13, 2025	3,125	3,125	3,125	3,155	3,085	71,000
August 12, 2025	3,220	3,135	3,135	3,280	3,095	178,100
August 08, 2025	3,050	3,080	3,080	3,115	3,050	81,700
August 07, 2025	3,045	3,030	3,030	3,075	3,030	72,700
August 06, 2025	2,992	3,045	3,045	3,065	2,972	96,200
August 05, 2025	2,961	2,964	2,964	2,993	2,939	87,700
August 04, 2025	2,938	2,965	2,965	2,969	2,911	83,000
August 01, 2025	2,932	2,973	2,973	2,985	2,932	122,400
July 31, 2025	2,888	2,920	2,920	2,927	2,871	110,000
July 30, 2025	2,838	2,874	2,874	2,882	2,831	423,400
July 29, 2025	2,822	2,816	2,816	2,831	2,788	99,900
July 28, 2025	2,847	2,838	2,838	2,853	2,816	116,300
July 25, 2025	2,800	2,835	2,835	2,838	2,789	95,400
July 24, 2025	2,748	2,785	2,785	2,817	2,736	140,100
July 23, 2025	2,717	2,733	2,733	2,748	2,699	127,400
July 22, 2025	2,699	2,701	2,701	2,710	2,681	104,600
July 18, 2025	2,744	2,705	2,705	2,744	2,704	98,600
July 17, 2025	2,743	2,749	2,749	2,777	2,730	88,400
July 16, 2025	2,761	2,749	2,749	2,778	2,738	87,200
July 15, 2025	2,780	2,787	2,787	2,796	2,766	81,100
July 14, 2025	2,781	2,790	2,790	2,806	2,772	89,800
July 11, 2025	2,779	2,770	2,770	2,805	2,759	113,100
July 10, 2025	2,749	2,772	2,772	2,772	2,706	182,200
July 09, 2025	2,728	2,749	2,749	2,782	2,703	274,200
July 08, 2025	2,755	2,678	2,678	2,764	2,630	491,800
July 07, 2025	2,606	2,605	2,605	2,645	2,581	440,000
July 04, 2025	2,591	2,591	2,591	2,606	2,583	100,800
July 03, 2025	2,545	2,565	2,565	2,565	2,533	77,600
July 02, 2025	2,510	2,545	2,545	2,550	2,504	109,400
July 01, 2025	2,564	2,535	2,535	2,564	2,513	218,100

Tosei Corporation (8923.T) JPX