Want to see JP:8920 full AI Analyst Report?
Tosho Co., Ltd. (8920) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 652.00 | 679.00 | 650.00 | 673.00 | 673.00 | +4.50% | 132,800 | 1.59 |
| Oct 29, 2026 | 639.00 | 645.00 | 625.00 | 644.00 | 644.00 | +1.42% | 448,200 | 5.69 |
| Oct 28, 2026 | 637.00 | 645.00 | 626.00 | 635.00 | 635.00 | -1.09% | 267,700 | 3.55 |
| Oct 27, 2026 | 650.00 | 650.00 | 638.00 | 642.00 | 642.00 | -0.16% | 112,000 | 1.49 |
| Oct 26, 2026 | 640.00 | 648.00 | 630.00 | 643.00 | 643.00 | -1.53% | 158,900 | 2.15 |
| Oct 23, 2026 | 658.00 | 658.00 | 646.00 | 653.00 | 653.00 | -0.31% | 72,700 | 0.99 |
| Oct 22, 2026 | 660.00 | 664.00 | 652.00 | 655.00 | 655.00 | -0.46% | 42,600 | 0.58 |
| Oct 21, 2026 | 655.00 | 663.00 | 649.00 | 658.00 | 658.00 | -0.60% | 65,100 | 0.88 |
| Oct 20, 2026 | 664.00 | 666.00 | 657.00 | 662.00 | 662.00 | -0.60% | 68,900 | 0.93 |
| Oct 19, 2026 | 670.00 | 673.00 | 662.00 | 666.00 | 666.00 | -0.60% | 47,000 | 0.63 |
| Oct 16, 2026 | 660.00 | 672.00 | 660.00 | 670.00 | 670.00 | +1.52% | 51,400 | 0.69 |
| Oct 15, 2026 | 661.00 | 666.00 | 656.00 | 660.00 | 660.00 | +0.46% | 89,600 | 1.23 |
| Oct 14, 2026 | 658.00 | 662.00 | 652.00 | 657.00 | 657.00 | -0.15% | 63,700 | 0.88 |
| Oct 13, 2026 | 659.00 | 665.00 | 656.00 | 658.00 | 658.00 | -0.90% | 73,300 | 1.02 |
| Oct 12, 2026 | 664.00 | 667.00 | 655.00 | 664.00 | 664.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 655.00 | 667.00 | 655.00 | 664.00 | 664.00 | +0.30% | 49,800 | 0.68 |
| Oct 08, 2026 | 665.00 | 665.00 | 657.00 | 662.00 | 662.00 | -0.45% | 55,800 | 0.77 |
| Oct 07, 2026 | 660.00 | 665.00 | 659.00 | 665.00 | 665.00 | +0.00% | 47,400 | 0.65 |
| Oct 06, 2026 | 658.00 | 668.00 | 657.00 | 665.00 | 665.00 | +1.53% | 81,400 | 1.13 |
| Oct 05, 2026 | 653.00 | 658.00 | 645.00 | 655.00 | 655.00 | +0.77% | 161,400 | 2.30 |
| Oct 02, 2026 | 660.00 | 664.00 | 650.00 | 650.00 | 650.00 | -2.40% | 89,600 | 1.29 |
| Oct 01, 2026 | 662.00 | 669.00 | 662.00 | 666.00 | 666.00 | -0.60% | 156,400 | 2.29 |
| Sep 30, 2026 | 668.00 | 678.00 | 666.00 | 670.00 | 670.00 | -0.59% | 75,400 | 1.11 |
| Sep 29, 2026 | 682.00 | 686.00 | 672.00 | 674.00 | 674.00 | -1.61% | 77,300 | 1.14 |
| Sep 28, 2026 | 689.00 | 691.00 | 684.00 | 690.00 | 685.00 | +0.00% | 70,400 | 1.05 |
| Sep 25, 2026 | 686.00 | 692.00 | 685.00 | 690.00 | 685.00 | +0.58% | 51,500 | 0.76 |
| Sep 24, 2026 | 695.00 | 695.00 | 685.00 | 686.00 | 681.03 | -1.29% | 83,300 | 1.23 |
| Sep 23, 2026 | 695.00 | 697.00 | 686.00 | 695.00 | 689.96 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 695.00 | 697.00 | 686.00 | 695.00 | 689.96 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 695.00 | 697.00 | 686.00 | 695.00 | 689.96 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 695.00 | 697.00 | 686.00 | 695.00 | 689.96 | -0.14% | 54,300 | 0.77 |
| Sep 17, 2026 | 690.00 | 700.00 | 690.00 | 696.00 | 690.96 | +0.14% | 35,700 | 0.50 |
| Sep 16, 2026 | 700.00 | 707.00 | 693.00 | 695.00 | 689.96 | -0.57% | 37,700 | 0.53 |
| Sep 15, 2026 | 686.00 | 704.00 | 686.00 | 699.00 | 693.93 | +0.58% | 35,900 | 0.50 |
| Sep 14, 2026 | 680.00 | 695.00 | 677.00 | 695.00 | 689.96 | +2.36% | 78,400 | 1.09 |
| Sep 11, 2026 | 680.00 | 684.00 | 678.00 | 679.00 | 674.08 | -1.02% | 126,600 | 1.79 |
| Sep 10, 2026 | 685.00 | 687.00 | 678.00 | 686.00 | 681.03 | -0.15% | 95,600 | 1.34 |
| Sep 09, 2026 | 702.00 | 704.00 | 679.00 | 687.00 | 682.02 | -2.55% | 117,100 | 1.65 |
| Sep 08, 2026 | 712.00 | 712.00 | 705.00 | 705.00 | 699.89 | -1.67% | 68,000 | 0.95 |
| Sep 07, 2026 | 714.00 | 719.00 | 712.00 | 717.00 | 711.80 | +0.42% | 55,500 | 0.76 |
| Sep 04, 2026 | 708.00 | 718.00 | 708.00 | 714.00 | 708.83 | +0.28% | 50,700 | 0.69 |
| Sep 03, 2026 | 710.00 | 716.00 | 709.00 | 712.00 | 706.84 | +0.71% | 55,200 | 0.75 |
| Sep 02, 2026 | 722.00 | 722.00 | 707.00 | 707.00 | 701.88 | -3.28% | 104,300 | 1.41 |
| Sep 01, 2026 | 732.00 | 738.00 | 727.00 | 731.00 | 725.70 | -0.68% | 58,500 | 0.77 |
| Aug 31, 2026 | 729.00 | 741.00 | 726.00 | 736.00 | 730.67 | +1.24% | 78,300 | 1.02 |
| Aug 28, 2026 | 719.00 | 730.00 | 719.00 | 727.00 | 721.73 | +0.14% | 55,800 | 0.72 |
| Aug 27, 2026 | 733.00 | 738.00 | 718.00 | 726.00 | 720.74 | -0.95% | 77,800 | 1.00 |
| Aug 26, 2026 | 728.00 | 739.00 | 728.00 | 733.00 | 727.69 | +0.55% | 62,200 | 0.79 |
| Aug 25, 2026 | 730.00 | 736.00 | 726.00 | 729.00 | 723.72 | +0.69% | 72,900 | 0.92 |
| Aug 24, 2026 | 725.00 | 734.00 | 723.00 | 724.00 | 718.75 | +0.28% | 69,500 | 0.86 |
