Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Tosoh (4042) Historical Prices

0 Followers
JP:4042 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262,437.502,464.502,404.002,447.002,447.00+5.41%1,544,9001.37
Nov 09, 20262,371.502,401.502,356.002,361.502,361.50+1.72%1,895,9001.69
Nov 06, 20262,440.002,452.502,305.502,321.502,321.50-6.77%3,456,7003.25
Nov 05, 20262,573.502,585.502,451.502,490.002,490.00-1.64%3,542,0003.45
Nov 04, 20262,570.002,573.502,462.502,531.502,531.50-0.71%2,174,5002.15
Nov 03, 20262,549.502,557.502,521.002,549.502,549.50+0.00%00.00
Nov 02, 20262,537.502,557.502,521.002,549.502,549.50+0.47%975,0000.92
Oct 30, 20262,563.002,583.502,529.502,537.502,537.50-1.42%916,5000.83
Oct 29, 20262,599.002,599.002,550.502,574.002,574.00-0.85%3,418,9003.17
Oct 28, 20262,600.502,607.002,581.502,596.002,596.00+0.82%870,2000.79
Oct 27, 20262,589.002,598.002,570.002,575.002,575.00+0.51%1,179,0001.08
Oct 26, 20262,563.502,577.002,548.502,562.002,562.00+0.41%1,300,2001.19
Oct 23, 20262,580.002,580.002,496.502,551.502,551.50+0.65%1,504,8001.38
Oct 22, 20262,580.002,586.002,525.502,535.002,535.00-1.84%864,9000.78
Oct 21, 20262,600.002,602.502,569.502,582.502,582.50+0.66%892,1000.81
Oct 20, 20262,600.002,614.002,565.502,565.502,565.50-1.82%930,4000.84
Oct 19, 20262,615.502,619.502,584.502,613.002,613.00-0.13%740,3000.66
Oct 16, 20262,602.502,617.502,589.502,616.502,616.50+1.65%739,9000.65
Oct 15, 20262,608.502,620.002,540.502,574.002,574.00-2.39%1,705,5001.55
Oct 14, 20262,624.502,666.002,612.002,637.002,637.00+1.25%1,230,4001.11
Oct 13, 20262,590.002,604.502,576.502,604.502,604.50+0.12%924,0000.83
Oct 12, 20262,601.502,606.502,579.002,601.502,601.50+0.00%00.00
Oct 09, 20262,596.002,606.502,579.002,601.502,601.50+0.66%1,461,2001.30
Oct 08, 20262,610.002,628.502,584.502,584.502,584.50-1.88%1,500,3001.34
Oct 07, 20262,641.502,651.002,622.002,634.002,634.00-0.40%1,692,4001.52
Oct 06, 20262,630.002,644.502,593.002,644.502,644.50+0.99%1,106,3000.99
Oct 05, 20262,600.002,632.502,600.002,618.502,618.50+0.60%1,440,0001.29
Oct 02, 20262,603.502,631.002,588.002,603.002,603.00-1.59%1,221,5001.09
Oct 01, 20262,628.002,645.002,610.002,645.002,645.00+0.57%1,230,4001.10
Sep 30, 20262,612.002,636.002,607.502,630.002,630.00+1.27%1,200,5001.07
Sep 29, 20262,598.002,624.502,579.502,597.002,597.00+0.04%1,233,5001.10
Sep 28, 20262,675.002,680.502,646.002,646.002,596.00-0.40%1,707,1001.52
Sep 25, 20262,654.002,672.002,644.002,656.502,606.30+0.34%1,235,6001.09
Sep 24, 20262,620.002,654.502,615.002,647.502,597.47+1.85%1,102,1000.98
Sep 23, 20262,599.502,665.002,599.502,599.502,550.38+0.00%00.00
Sep 22, 20262,599.502,665.002,599.502,599.502,550.38+0.00%00.00
Sep 21, 20262,599.502,665.002,599.502,599.502,550.38+0.00%00.00
Sep 18, 20262,654.502,665.002,599.502,599.502,550.38-1.68%1,460,6001.24
Sep 17, 20262,628.002,644.002,617.002,644.002,594.04+1.17%770,8000.65
Sep 16, 20262,586.502,621.002,586.502,613.502,564.11+2.05%810,1000.68
Sep 15, 20262,541.002,566.502,536.502,561.002,512.61+0.79%742,7000.62
Sep 14, 20262,565.002,567.002,541.002,541.002,492.98-0.97%700,5000.58
Sep 11, 20262,531.002,574.002,511.502,566.002,517.51-0.58%1,068,5000.87
Sep 10, 20262,574.502,585.002,563.502,581.002,532.23-0.50%817,8000.65
Sep 09, 20262,560.502,600.502,554.502,594.002,544.98+1.23%1,051,3000.83
Sep 08, 20262,629.502,633.002,562.502,562.502,514.08-2.92%1,053,6000.84
Sep 07, 20262,669.502,686.502,639.502,639.502,589.62-0.60%964,9000.76
Sep 04, 20262,680.002,687.502,632.502,655.502,605.32-1.37%1,008,9000.78
Sep 03, 20262,688.002,719.002,674.002,692.502,641.62+0.39%964,7000.74
Sep 02, 20262,690.002,719.002,670.502,682.002,631.32-1.61%1,064,5000.81