Tosnet Corporation(JP:4754)
Â¥1,513.00+6.00 (+0.40%)
JP:4754
Tosnet Corporation historical prices
Â¥1,513.00
At close:+6.00 (+0.40%)
Want to see JP:4754 full AI Analyst Report?
Tosnet Corporation (4754) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | +0.40% | 200 | 0.24 |
| Nov 10, 2026 | 1,500.00 | 1,512.00 | 1,500.00 | 1,507.00 | 1,507.00 | +1.01% | 500 | 0.56 |
| Nov 09, 2026 | 1,501.00 | 1,501.00 | 1,492.00 | 1,492.00 | 1,492.00 | -1.78% | 600 | 0.67 |
| Nov 06, 2026 | 1,519.00 | 1,519.00 | 1,509.00 | 1,519.00 | 1,519.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1,509.00 | 1,519.00 | 1,509.00 | 1,519.00 | 1,519.00 | +0.20% | 300 | 0.33 |
| Nov 04, 2026 | 1,511.00 | 1,516.00 | 1,510.00 | 1,516.00 | 1,516.00 | -0.98% | 900 | 0.95 |
| Nov 03, 2026 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | +1.26% | 200 | 0.21 |
| Oct 30, 2026 | 1,512.00 | 1,512.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1,500.00 | 1,512.00 | 1,500.00 | 1,512.00 | 1,512.00 | -1.69% | 600 | 0.62 |
| Oct 28, 2026 | 1,516.00 | 1,538.00 | 1,516.00 | 1,538.00 | 1,538.00 | +3.50% | 400 | 0.40 |
| Oct 27, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.93% | 100 | 0.10 |
| Oct 26, 2026 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,500.00 | +0.67% | 1,200 | 1.21 |
| Oct 23, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.60% | 1,100 | 1.13 |
| Oct 22, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.13% | 100 | 0.10 |
| Oct 21, 2026 | 1,501.00 | 1,501.00 | 1,494.00 | 1,501.00 | 1,501.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1,497.00 | 1,501.00 | 1,494.00 | 1,501.00 | 1,501.00 | -1.18% | 500 | 0.50 |
| Oct 19, 2026 | 1,500.00 | 1,519.00 | 1,499.00 | 1,519.00 | 1,519.00 | +0.40% | 1,800 | 1.81 |
| Oct 16, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | +0.67% | 100 | 0.10 |
| Oct 15, 2026 | 1,516.00 | 1,516.00 | 1,501.00 | 1,503.00 | 1,503.00 | -3.09% | 1,600 | 1.60 |
| Oct 14, 2026 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | +1.04% | 400 | 0.40 |
| Oct 13, 2026 | 1,548.00 | 1,548.00 | 1,525.00 | 1,535.00 | 1,535.00 | +0.99% | 1,400 | 1.40 |
| Oct 12, 2026 | 1,520.00 | 1,520.00 | 1,491.00 | 1,520.00 | 1,520.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,491.00 | 1,520.00 | 1,491.00 | 1,520.00 | 1,520.00 | -0.46% | 3,000 | 3.12 |
| Oct 08, 2026 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.46% | 200 | 0.20 |
| Oct 07, 2026 | 1,531.00 | 1,534.00 | 1,524.00 | 1,534.00 | 1,534.00 | +1.66% | 400 | 0.38 |
| Oct 06, 2026 | 1,502.00 | 1,520.00 | 1,502.00 | 1,509.00 | 1,509.00 | -1.95% | 600 | 0.57 |
| Oct 05, 2026 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | +0.72% | 300 | 0.28 |
| Oct 02, 2026 | 1,528.00 | 1,528.00 | 1,515.00 | 1,528.00 | 1,528.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,519.00 | 1,528.00 | 1,515.00 | 1,528.00 | 1,528.00 | +0.59% | 1,700 | 1.60 |
| Sep 30, 2026 | 1,460.00 | 1,519.00 | 1,460.00 | 1,519.00 | 1,519.00 | +1.27% | 2,500 | 2.42 |
| Sep 29, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | +2.81% | 1,200 | 1.17 |
| Sep 28, 2026 | 1,497.00 | 1,497.00 | 1,496.00 | 1,496.00 | 1,459.00 | -0.07% | 1,000 | 0.98 |
| Sep 25, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,459.98 | -0.33% | 400 | 0.39 |
| Sep 24, 2026 | 1,500.00 | 1,503.00 | 1,500.00 | 1,502.00 | 1,464.85 | +0.13% | 1,800 | 1.81 |
| Sep 23, 2026 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,462.90 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,462.90 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,462.90 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,462.90 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1,519.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,462.90 | -1.25% | 600 | 0.57 |
| Sep 16, 2026 | 1,490.00 | 1,519.00 | 1,490.00 | 1,519.00 | 1,481.43 | +1.27% | 200 | 0.19 |
| Sep 15, 2026 | 1,497.00 | 1,500.00 | 1,497.00 | 1,500.00 | 1,462.90 | +0.20% | 1,500 | 1.45 |
| Sep 14, 2026 | 1,498.00 | 1,499.00 | 1,497.00 | 1,497.00 | 1,459.98 | +0.54% | 2,700 | 2.70 |
| Sep 11, 2026 | 1,493.00 | 1,495.00 | 1,489.00 | 1,489.00 | 1,452.17 | +0.07% | 1,800 | 1.85 |
| Sep 10, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,451.20 | -0.40% | 200 | 0.20 |
| Sep 09, 2026 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,457.05 | -0.33% | 100 | 0.10 |
| Sep 08, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,499.00 | 1,461.93 | 0.00% | 2,500 | 2.46 |
| Sep 07, 2026 | 1,490.00 | 1,500.00 | 1,490.00 | 1,499.00 | 1,461.93 | +0.40% | 300 | 0.29 |
| Sep 04, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,456.07 | +0.47% | 100 | 0.10 |
| Sep 03, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,449.25 | -0.93% | 100 | 0.10 |
