Want to see JP:5956 full AI Analyst Report?
Toso Company, Limited (5956) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 561.00 | 565.00 | 561.00 | 564.00 | 564.00 | +0.53% | 1,000 | 0.22 |
| Oct 29, 2026 | 566.00 | 566.00 | 560.00 | 561.00 | 561.00 | -0.88% | 5,000 | 1.09 |
| Oct 28, 2026 | 572.00 | 573.00 | 566.00 | 566.00 | 566.00 | -0.70% | 2,800 | 0.61 |
| Oct 27, 2026 | 575.00 | 575.00 | 568.00 | 570.00 | 570.00 | -1.04% | 4,300 | 0.96 |
| Oct 26, 2026 | 574.00 | 580.00 | 572.00 | 576.00 | 576.00 | +0.35% | 5,600 | 1.24 |
| Oct 23, 2026 | 578.00 | 578.00 | 573.00 | 574.00 | 574.00 | -0.69% | 6,300 | 1.42 |
| Oct 22, 2026 | 579.00 | 579.00 | 572.00 | 578.00 | 578.00 | +0.70% | 5,600 | 1.27 |
| Oct 21, 2026 | 576.00 | 576.00 | 571.00 | 574.00 | 574.00 | -0.17% | 1,000 | 0.23 |
| Oct 20, 2026 | 581.00 | 581.00 | 575.00 | 575.00 | 575.00 | -0.69% | 1,600 | 0.36 |
| Oct 19, 2026 | 584.00 | 584.00 | 579.00 | 579.00 | 579.00 | -0.86% | 2,600 | 0.59 |
| Oct 16, 2026 | 588.00 | 588.00 | 584.00 | 584.00 | 584.00 | -0.68% | 900 | 0.20 |
| Oct 15, 2026 | 585.00 | 588.00 | 584.00 | 588.00 | 588.00 | +0.34% | 600 | 0.14 |
| Oct 14, 2026 | 584.00 | 586.00 | 583.00 | 586.00 | 586.00 | -0.17% | 900 | 0.20 |
| Oct 13, 2026 | 589.00 | 589.00 | 587.00 | 587.00 | 587.00 | -1.51% | 6,700 | 1.54 |
| Oct 12, 2026 | 596.00 | 596.00 | 578.00 | 596.00 | 596.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 579.00 | 596.00 | 578.00 | 596.00 | 596.00 | +2.76% | 8,900 | 2.07 |
| Oct 08, 2026 | 581.00 | 581.00 | 579.00 | 580.00 | 580.00 | -0.17% | 2,000 | 0.46 |
| Oct 07, 2026 | 584.00 | 585.00 | 581.00 | 581.00 | 581.00 | -0.51% | 8,800 | 2.05 |
| Oct 06, 2026 | 585.00 | 593.00 | 581.00 | 584.00 | 584.00 | -0.17% | 7,900 | 1.88 |
| Oct 05, 2026 | 583.00 | 590.00 | 581.00 | 585.00 | 585.00 | +0.52% | 23,800 | 6.07 |
| Oct 02, 2026 | 585.00 | 585.00 | 581.00 | 582.00 | 582.00 | -0.17% | 4,200 | 1.08 |
| Oct 01, 2026 | 581.00 | 585.00 | 580.00 | 583.00 | 583.00 | +0.52% | 2,100 | 0.54 |
| Sep 30, 2026 | 579.00 | 580.00 | 578.00 | 580.00 | 580.00 | +0.52% | 1,900 | 0.48 |
| Sep 29, 2026 | 575.00 | 577.00 | 575.00 | 577.00 | 577.00 | +0.70% | 3,700 | 0.93 |
| Sep 28, 2026 | 581.00 | 582.00 | 577.00 | 578.00 | 573.00 | -0.34% | 15,500 | 4.12 |
| Sep 25, 2026 | 582.00 | 582.00 | 577.00 | 580.00 | 574.98 | -0.34% | 5,900 | 1.54 |
| Sep 24, 2026 | 584.00 | 584.00 | 578.00 | 582.00 | 576.97 | +0.52% | 7,700 | 2.01 |
| Sep 23, 2026 | 579.00 | 580.00 | 576.00 | 579.00 | 573.99 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 579.00 | 580.00 | 576.00 | 579.00 | 573.99 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 579.00 | 580.00 | 576.00 | 579.00 | 573.99 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 580.00 | 580.00 | 576.00 | 579.00 | 573.99 | -0.17% | 5,900 | 1.52 |
| Sep 17, 2026 | 582.00 | 582.00 | 580.00 | 580.00 | 574.98 | -0.34% | 5,100 | 1.33 |
| Sep 16, 2026 | 583.00 | 587.00 | 582.00 | 582.00 | 576.97 | +0.17% | 3,500 | 0.91 |
| Sep 15, 2026 | 579.00 | 585.00 | 579.00 | 581.00 | 575.97 | +0.52% | 3,700 | 0.97 |
| Sep 14, 2026 | 575.00 | 578.00 | 574.00 | 578.00 | 573.00 | +0.52% | 2,300 | 0.60 |
| Sep 11, 2026 | 575.00 | 576.00 | 574.00 | 575.00 | 570.03 | +0.00% | 6,700 | 1.75 |
| Sep 10, 2026 | 573.00 | 577.00 | 573.00 | 575.00 | 570.03 | +0.00% | 6,100 | 1.61 |
| Sep 09, 2026 | 572.00 | 575.00 | 572.00 | 575.00 | 570.03 | +0.52% | 4,500 | 1.19 |
| Sep 08, 2026 | 572.00 | 574.00 | 572.00 | 572.00 | 567.05 | +0.00% | 1,300 | 0.34 |
| Sep 07, 2026 | 572.00 | 574.00 | 572.00 | 572.00 | 567.05 | -0.17% | 4,100 | 1.04 |
| Sep 04, 2026 | 572.00 | 573.00 | 572.00 | 573.00 | 568.04 | +0.17% | 700 | 0.18 |
| Sep 03, 2026 | 578.00 | 580.00 | 571.00 | 572.00 | 567.05 | -1.04% | 5,900 | 1.41 |
| Sep 02, 2026 | 577.00 | 578.00 | 576.00 | 578.00 | 573.00 | +0.00% | 2,300 | 0.55 |
| Sep 01, 2026 | 577.00 | 578.00 | 577.00 | 578.00 | 573.00 | +0.17% | 1,500 | 0.34 |
| Aug 31, 2026 | 573.00 | 577.00 | 568.00 | 577.00 | 572.01 | +0.70% | 5,800 | 1.34 |
| Aug 28, 2026 | 571.00 | 575.00 | 569.00 | 573.00 | 568.04 | +0.70% | 2,800 | 0.65 |
| Aug 27, 2026 | 575.00 | 575.00 | 566.00 | 569.00 | 564.08 | -1.04% | 13,900 | 3.38 |
| Aug 26, 2026 | 575.00 | 577.00 | 575.00 | 575.00 | 570.03 | +0.00% | 1,100 | 0.27 |
| Aug 25, 2026 | 575.00 | 580.00 | 573.00 | 575.00 | 570.03 | +0.00% | 4,600 | 1.11 |
| Aug 24, 2026 | 574.00 | 576.00 | 571.00 | 575.00 | 570.03 | +0.52% | 13,200 | 3.34 |