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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,587	2,583	2,583	2,608	2,583	102,100
June 27, 2025	2,572	2,566	2,566	2,590	2,554	76,600
June 26, 2025	2,551	2,560	2,560	2,566	2,527	107,000
June 25, 2025	2,545	2,553	2,553	2,555	2,531	67,600
June 24, 2025	2,606	2,548	2,548	2,609	2,535	99,500
June 23, 2025	2,616	2,575	2,575	2,622	2,568	71,500
June 20, 2025	2,634	2,603	2,603	2,642	2,603	108,100
June 19, 2025	2,606	2,635	2,635	2,649	2,603	71,300
June 18, 2025	2,595	2,624	2,624	2,629	2,595	70,900
June 17, 2025	2,553	2,584	2,584	2,587	2,553	71,700
June 16, 2025	2,584	2,552	2,552	2,584	2,552	91,800
June 13, 2025	2,587	2,572	2,572	2,589	2,560	110,300
June 12, 2025	2,600	2,613	2,613	2,633	2,572	94,100
June 11, 2025	2,617	2,601	2,601	2,633	2,601	93,800
June 10, 2025	2,650	2,624	2,624	2,668	2,624	130,100
June 09, 2025	2,709	2,665	2,665	2,717	2,650	193,800
June 06, 2025	2,845	2,710	2,710	2,877	2,684	654,800
June 05, 2025	2,476	2,467	2,467	2,482	2,457	73,400
June 04, 2025	2,489	2,495	2,495	2,507	2,485	49,300
June 03, 2025	2,508	2,497	2,497	2,512	2,492	64,100
June 02, 2025	2,520	2,526	2,526	2,556	2,512	57,300
May 30, 2025	2,507	2,534	2,534	2,552	2,502	78,600
May 29, 2025	2,459	2,525	2,525	2,570	2,459	243,800
May 28, 2025	2,492	2,509	2,509	2,531	2,480	325,100
May 27, 2025	2,450	2,472	2,472	2,479	2,439	168,700
May 26, 2025	2,436	2,454	2,454	2,461	2,433	109,700
May 23, 2025	2,435	2,435	2,435	2,447	2,423	77,300

Tosei Corporation (8923.T) JPX