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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,643	1,632	1,632	1,645	1,622	111,400
February 19, 2026	1,650	1,655	1,655	1,658	1,628	120,100
February 18, 2026	1,625	1,649	1,649	1,649	1,617	150,800
February 17, 2026	1,633	1,620	1,620	1,635	1,612	120,900
February 16, 2026	1,675	1,648	1,648	1,675	1,626	169,500
February 13, 2026	1,659	1,673	1,673	1,688	1,657	666,500
February 12, 2026	1,635	1,645	1,645	1,656	1,629	208,000
February 10, 2026	1,644	1,654	1,654	1,659	1,638	187,700
February 09, 2026	1,617	1,625	1,625	1,648	1,606	186,700
February 06, 2026	1,596	1,593	1,593	1,602	1,582	195,500
February 05, 2026	1,602	1,612	1,612	1,624	1,599	206,100
February 04, 2026	1,580	1,592	1,592	1,598	1,571	160,900
February 03, 2026	1,550	1,583	1,583	1,584	1,547	187,100
February 02, 2026	1,589	1,550	1,550	1,593	1,550	146,400
January 30, 2026	1,580	1,571	1,571	1,581	1,560	248,100
January 29, 2026	1,533	1,569	1,569	1,574	1,511	292,300
January 28, 2026	1,570	1,550	1,550	1,571	1,546	358,800
January 27, 2026	1,605	1,580	1,580	1,605	1,580	324,200
January 26, 2026	1,630	1,623	1,623	1,635	1,605	230,000
January 23, 2026	1,661	1,632	1,632	1,684	1,632	264,000
January 22, 2026	1,655	1,661	1,661	1,676	1,653	207,200
January 21, 2026	1,678	1,655	1,655	1,687	1,650	322,200
January 20, 2026	1,737	1,704	1,704	1,746	1,704	279,900
January 19, 2026	1,760	1,744	1,744	1,788	1,740	323,900
January 16, 2026	1,790	1,725	1,725	1,797	1,718	453,800
January 15, 2026	1,845	1,804	1,804	1,845	1,763	375,900
January 14, 2026	1,905	1,805	1,805	1,943	1,788	706,400
January 13, 2026	1,825	1,815	1,815	1,835	1,807	192,800
January 09, 2026	1,813	1,787	1,787	1,825	1,781	180,900
January 08, 2026	1,797	1,812	1,812	1,832	1,797	264,200
January 07, 2026	1,756	1,800	1,800	1,812	1,745	303,900
January 06, 2026	1,715	1,762	1,762	1,763	1,707	293,700
January 05, 2026	1,736	1,705	1,705	1,748	1,692	228,700
December 30, 2025	1,705	1,716	1,716	1,726	1,697	206,600
December 29, 2025	1,714	1,705	1,705	1,722	1,700	182,800
December 26, 2025	1,712	1,712	1,712	1,732	1,707	241,900
December 25, 2025	1,703	1,702	1,702	1,710	1,695	134,400
December 24, 2025	1,689	1,698	1,698	1,710	1,689	151,900
December 23, 2025	1,691	1,696	1,696	1,705	1,689	132,500
December 22, 2025	1,711	1,695	1,695	1,716	1,673	261,300
December 19, 2025	1,691	1,720	1,720	1,726	1,683	475,400
December 18, 2025	1,676	1,685	1,685	1,694	1,670	200,800
December 17, 2025	1,691	1,672	1,672	1,691	1,665	189,000
December 16, 2025	1,675	1,668	1,668	1,685	1,661	222,100
December 15, 2025	1,670	1,698	1,698	1,700	1,667	297,300
December 12, 2025	1,651	1,673	1,673	1,673	1,651	221,700
December 11, 2025	1,662	1,637	1,637	1,662	1,637	200,200
December 10, 2025	1,643	1,650	1,650	1,664	1,632	185,800
December 09, 2025	1,668	1,642	1,642	1,668	1,634	242,300
December 08, 2025	1,637	1,666	1,666	1,666	1,631	298,700
December 05, 2025	1,637	1,619	1,619	1,638	1,616	195,100
December 04, 2025	1,634	1,637	1,637	1,654	1,629	192,700
December 03, 2025	1,660	1,646	1,646	1,673	1,646	337,700
December 02, 2025	1,630	1,641	1,641	1,641	1,612	321,800
December 01, 2025	1,654	1,632	1,632	1,655	1,626	308,800
November 28, 2025	1,650	1,656	1,656	1,666	1,625	499,100
November 27, 2025	1,696	1,653	1,653	1,710	1,641	1.47M
November 26, 2025	1,740	1,747.5	1,697.5	1,750	1,730	1.38M
November 25, 2025	1,700	1,722.5	1,673.22	1,727.5	1,692.5	1.17M
November 21, 2025	1,622.5	1,702.5	1,653.79	1,702.5	1,622.5	803,200

Tosei Corporation (8923.T) JPX