tiprankstipranks
Trending News
More News >
Toso Company, Limited (JP:5956)
:5956
Japanese Market
Advertisement

Toso Company, Limited (5956) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
555.00
557.00
553.00
553.00
553.00
-0.72%
600
0.11
Oct 16, 2025
554.00
557.00
554.00
557.00
557.00
+0.36%
1,200
0.22
Oct 15, 2025
555.00
555.00
551.00
555.00
555.00
-1.25%
6,200
1.13
Oct 14, 2025
560.00
562.00
560.00
562.00
562.00
0.00%
2,800
0.50
Oct 10, 2025
562.00
562.00
560.00
562.00
562.00
0.00%
8,500
1.56
Oct 09, 2025
561.00
562.00
560.00
562.00
562.00
+0.54%
3,700
0.67
Oct 08, 2025
555.00
559.00
555.00
559.00
559.00
0.00%
7,100
1.31
Oct 07, 2025
560.00
561.00
559.00
559.00
559.00
-0.18%
2,300
0.42
Oct 06, 2025
557.00
560.00
557.00
560.00
560.00
+1.27%
1,500
0.28
Oct 03, 2025
550.00
554.00
550.00
553.00
553.00
+0.36%
2,400
0.44
Oct 02, 2025
552.00
552.00
551.00
551.00
551.00
-0.72%
2,200
0.40
Oct 01, 2025
553.00
555.00
553.00
555.00
555.00
-0.36%
4,700
0.84
Sep 30, 2025
562.00
562.00
557.00
557.00
557.00
-0.71%
1,300
0.23
Sep 29, 2025
562.00
565.00
561.00
561.00
561.00
+0.72%
9,200
1.68
Sep 26, 2025
562.00
563.00
561.00
562.00
557.00
+1.08%
11,200
2.09
Sep 25, 2025
562.00
562.00
557.00
561.00
556.01
+1.26%
4,300
0.79
Sep 24, 2025
562.00
562.00
558.00
559.00
554.03
+0.54%
3,400
0.63
Sep 22, 2025
560.00
563.00
558.00
561.00
556.01
+1.44%
7,400
1.39
Sep 19, 2025
562.00
562.00
558.00
558.00
553.04
+1.08%
1,900
0.36
Sep 18, 2025
555.00
563.00
554.00
557.00
552.04
+1.08%
8,500
1.64
Sep 17, 2025
560.00
560.00
553.00
556.00
551.05
+0.18%
5,300
1.03
Sep 16, 2025
553.00
560.00
553.00
560.00
555.02
+1.26%
3,600
0.70
Sep 12, 2025
559.00
559.00
550.00
558.00
553.04
+0.72%
4,400
0.86
Sep 11, 2025
561.00
561.00
559.00
559.00
554.03
+0.36%
900
0.18
Sep 10, 2025
561.00
565.00
561.00
562.00
557.00
+0.54%
20,100
4.14
Sep 09, 2025
559.00
564.00
559.00
564.00
558.98
+1.80%
8,000
1.66
Sep 08, 2025
555.00
561.00
555.00
559.00
554.03
+0.90%
12,000
2.57
Sep 05, 2025
557.00
559.00
557.00
559.00
554.03
+0.90%
12,900
2.83
Sep 04, 2025
556.00
561.00
555.00
559.00
554.03
+1.44%
6,500
1.45
Sep 03, 2025
554.00
557.00
553.00
556.00
551.05
+1.08%
5,700
1.29
Sep 02, 2025
552.00
555.00
548.00
555.00
550.06
+1.26%
4,900
1.13
Sep 01, 2025
550.00
553.00
550.00
553.00
548.08
+1.08%
3,400
0.79
Aug 29, 2025
543.00
552.00
543.00
552.00
547.09
+2.57%
5,200
1.22
Aug 28, 2025
545.00
546.00
541.00
543.00
538.17
+0.16%
9,400
2.29
Aug 27, 2025
554.00
555.00
540.00
547.00
542.13
-0.20%
10,300
2.60
Aug 26, 2025
552.00
554.00
552.00
553.00
548.08
-1.25%
9,200
2.39
Aug 25, 2025
565.00
566.00
552.00
565.00
559.97
+1.08%
17,700
4.90
Aug 22, 2025
551.00
564.00
545.00
564.00
558.98
+4.61%
37,700
12.28
Aug 21, 2025
538.00
544.00
538.00
544.00
539.16
+2.02%
3,500
1.15
Aug 20, 2025
533.00
548.00
533.00
538.00
533.21
+1.46%
7,100
2.40
Aug 19, 2025
540.00
540.00
533.00
535.00
530.24
-0.04%
4,500
1.55
Aug 18, 2025
539.00
546.00
536.00
540.00
535.20
+1.08%
3,900
1.36
Aug 15, 2025
546.00
546.00
537.00
539.00
534.20
-0.40%
3,800
1.34
Aug 14, 2025
543.00
547.00
543.00
546.00
541.14
+1.83%
2,300
0.82
Aug 13, 2025
545.00
546.00
540.00
541.00
536.19
+0.16%
3,000
1.06
Aug 12, 2025
547.00
548.00
545.00
545.00
540.15
-0.74%
9,400
3.29
Aug 08, 2025
548.00
554.00
548.00
554.00
549.07
+2.00%
3,200
1.10
Aug 07, 2025
550.00
553.00
541.00
548.00
543.12
+0.71%
6,800
2.37
Aug 06, 2025
541.00
550.00
541.00
549.00
544.12
+2.96%
6,300
2.26
Aug 05, 2025
535.00
540.00
535.00
538.00
533.21
+1.46%
2,600
0.92
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis