Want to see JP:4728 full AI Analyst Report?
Tose Co., Ltd. (4728) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 626.00 | 626.00 | 625.00 | 625.00 | 625.00 | -0.48% | 4,300 | 0.66 |
| Oct 29, 2026 | 625.00 | 632.00 | 625.00 | 628.00 | 628.00 | +0.32% | 7,300 | 1.13 |
| Oct 28, 2026 | 627.00 | 627.00 | 625.00 | 626.00 | 626.00 | -0.48% | 1,800 | 0.28 |
| Oct 27, 2026 | 627.00 | 629.00 | 626.00 | 629.00 | 629.00 | +0.32% | 1,900 | 0.29 |
| Oct 26, 2026 | 631.00 | 631.00 | 625.00 | 627.00 | 627.00 | +0.32% | 4,500 | 0.69 |
| Oct 23, 2026 | 628.00 | 628.00 | 624.00 | 625.00 | 625.00 | -0.48% | 7,100 | 1.10 |
| Oct 22, 2026 | 628.00 | 630.00 | 626.00 | 628.00 | 628.00 | -0.48% | 5,100 | 0.80 |
| Oct 21, 2026 | 631.00 | 631.00 | 625.00 | 631.00 | 631.00 | +0.00% | 23,400 | 3.86 |
| Oct 20, 2026 | 634.00 | 636.00 | 630.00 | 631.00 | 631.00 | -0.79% | 9,700 | 1.64 |
| Oct 19, 2026 | 640.00 | 640.00 | 635.00 | 636.00 | 636.00 | +0.32% | 2,500 | 0.42 |
| Oct 16, 2026 | 635.00 | 636.00 | 631.00 | 634.00 | 634.00 | +0.32% | 3,200 | 0.54 |
| Oct 15, 2026 | 629.00 | 636.00 | 629.00 | 632.00 | 632.00 | -0.16% | 10,300 | 1.78 |
| Oct 14, 2026 | 641.00 | 641.00 | 629.00 | 633.00 | 633.00 | -1.25% | 31,900 | 5.86 |
| Oct 13, 2026 | 644.00 | 647.00 | 637.00 | 641.00 | 641.00 | -0.47% | 3,000 | 0.55 |
| Oct 12, 2026 | 644.00 | 645.00 | 633.00 | 644.00 | 644.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 637.00 | 645.00 | 633.00 | 644.00 | 644.00 | -0.92% | 15,300 | 2.91 |
| Oct 08, 2026 | 647.00 | 651.00 | 645.00 | 650.00 | 650.00 | +0.46% | 9,300 | 1.77 |
| Oct 07, 2026 | 647.00 | 647.00 | 646.00 | 647.00 | 647.00 | -0.15% | 3,000 | 0.53 |
| Oct 06, 2026 | 646.00 | 648.00 | 646.00 | 648.00 | 648.00 | +0.15% | 800 | 0.13 |
| Oct 05, 2026 | 647.00 | 649.00 | 646.00 | 647.00 | 647.00 | +0.00% | 2,200 | 0.37 |
| Oct 02, 2026 | 646.00 | 649.00 | 646.00 | 647.00 | 647.00 | -0.15% | 2,800 | 0.46 |
| Oct 01, 2026 | 649.00 | 649.00 | 647.00 | 648.00 | 648.00 | +0.47% | 3,200 | 0.53 |
| Sep 30, 2026 | 643.00 | 651.00 | 643.00 | 645.00 | 645.00 | -0.31% | 14,400 | 2.45 |
| Sep 29, 2026 | 648.00 | 650.00 | 631.00 | 647.00 | 647.00 | +0.15% | 29,900 | 5.45 |
| Sep 28, 2026 | 648.00 | 650.00 | 646.00 | 646.00 | 646.00 | -0.77% | 6,200 | 1.14 |
| Sep 25, 2026 | 648.00 | 653.00 | 645.00 | 651.00 | 651.00 | +0.62% | 2,700 | 0.50 |
| Sep 24, 2026 | 650.00 | 650.00 | 647.00 | 647.00 | 647.00 | -0.46% | 6,500 | 1.21 |
| Sep 23, 2026 | 650.00 | 653.00 | 649.00 | 650.00 | 650.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 650.00 | 653.00 | 649.00 | 650.00 | 650.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 650.00 | 653.00 | 649.00 | 650.00 | 650.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 650.00 | 653.00 | 649.00 | 650.00 | 650.00 | +0.00% | 11,500 | 2.17 |
| Sep 17, 2026 | 646.00 | 651.00 | 646.00 | 650.00 | 650.00 | +0.46% | 8,100 | 1.56 |
| Sep 16, 2026 | 646.00 | 648.00 | 646.00 | 647.00 | 647.00 | -0.77% | 1,600 | 0.30 |
| Sep 15, 2026 | 649.00 | 652.00 | 647.00 | 652.00 | 652.00 | +0.00% | 3,800 | 0.72 |
| Sep 14, 2026 | 642.00 | 652.00 | 642.00 | 652.00 | 652.00 | +1.24% | 3,800 | 0.72 |
| Sep 11, 2026 | 648.00 | 648.00 | 643.00 | 644.00 | 644.00 | -0.92% | 4,800 | 0.91 |
| Sep 10, 2026 | 650.00 | 653.00 | 650.00 | 650.00 | 650.00 | +0.00% | 1,900 | 0.33 |
| Sep 09, 2026 | 651.00 | 656.00 | 650.00 | 650.00 | 650.00 | -1.07% | 3,700 | 0.64 |
| Sep 08, 2026 | 654.00 | 658.00 | 651.00 | 657.00 | 657.00 | +0.61% | 3,900 | 0.68 |
| Sep 07, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 653.00 | +0.62% | 2,200 | 0.38 |
| Sep 04, 2026 | 645.00 | 650.00 | 643.00 | 649.00 | 649.00 | +0.15% | 3,600 | 0.62 |
| Sep 03, 2026 | 649.00 | 650.00 | 648.00 | 648.00 | 648.00 | -0.31% | 2,400 | 0.40 |
| Sep 02, 2026 | 650.00 | 652.00 | 650.00 | 650.00 | 650.00 | -0.31% | 1,700 | 0.28 |
| Sep 01, 2026 | 652.00 | 658.00 | 651.00 | 652.00 | 652.00 | +0.15% | 6,800 | 1.13 |
| Aug 31, 2026 | 646.00 | 662.00 | 640.00 | 651.00 | 651.00 | +0.62% | 11,600 | 1.97 |
| Aug 28, 2026 | 636.00 | 659.00 | 636.00 | 647.00 | 647.00 | +2.29% | 26,700 | 4.78 |
| Aug 27, 2026 | 652.00 | 682.00 | 645.00 | 645.00 | 632.50 | -1.53% | 63,900 | 13.56 |
| Aug 26, 2026 | 649.00 | 655.00 | 649.00 | 655.00 | 642.31 | +0.31% | 3,500 | 0.72 |
| Aug 25, 2026 | 656.00 | 658.00 | 650.00 | 653.00 | 640.35 | +0.00% | 4,400 | 0.88 |
| Aug 24, 2026 | 654.00 | 655.00 | 653.00 | 653.00 | 640.35 | -0.15% | 1,500 | 0.30 |