Education
About Us
Working with TipRanks
Follow Us
Tosei Corporation (JP:8923)
:8923
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
1,550.00
1,584.00
1,547.00
1,583.00
1,583.00
+2.13%
187,100
0.58
Feb 02, 2026
1,589.00
1,593.00
1,550.00
1,550.00
1,550.00
-1.34%
146,400
0.45
Jan 30, 2026
1,580.00
1,581.00
1,560.00
1,571.00
1,571.00
+0.13%
248,100
0.76
Jan 29, 2026
1,533.00
1,574.00
1,511.00
1,569.00
1,569.00
+1.23%
292,300
0.90
Jan 28, 2026
1,570.00
1,571.00
1,546.00
1,550.00
1,550.00
-1.90%
358,800
1.11
Jan 27, 2026
1,605.00
1,605.00
1,580.00
1,580.00
1,580.00
-2.65%
324,200
1.02
Jan 26, 2026
1,630.00
1,635.00
1,605.00
1,623.00
1,623.00
-0.55%
230,000
0.72
Jan 23, 2026
1,661.00
1,684.00
1,632.00
1,632.00
1,632.00
-1.75%
264,000
0.83
Jan 22, 2026
1,655.00
1,676.00
1,653.00
1,661.00
1,661.00
+0.36%
207,200
0.65
Jan 21, 2026
1,678.00
1,687.00
1,650.00
1,655.00
1,655.00
-2.88%
322,200
1.02
Jan 20, 2026
1,737.00
1,746.00
1,704.00
1,704.00
1,704.00
-2.29%
279,900
0.89
Jan 19, 2026
1,760.00
1,788.00
1,740.00
1,744.00
1,744.00
+1.10%
323,900
1.05
Jan 16, 2026
1,790.00
1,797.00
1,718.00
1,725.00
1,725.00
-4.38%
453,800
1.49
Jan 15, 2026
1,845.00
1,845.00
1,763.00
1,804.00
1,804.00
-0.06%
375,900
1.25
Jan 14, 2026
1,905.00
1,943.00
1,788.00
1,805.00
1,805.00
-0.55%
706,400
2.41
Jan 13, 2026
1,825.00
1,835.00
1,807.00
1,815.00
1,815.00
+1.57%
192,800
0.66
Jan 12, 2026
1,787.00
1,825.00
1,781.00
1,787.00
1,787.00
0.00%
0
0.00
Jan 09, 2026
1,813.00
1,825.00
1,781.00
1,787.00
1,787.00
-1.38%
180,900
0.60
Jan 08, 2026
1,797.00
1,832.00
1,797.00
1,812.00
1,812.00
+0.67%
264,200
0.88
Jan 07, 2026
1,756.00
1,812.00
1,745.00
1,800.00
1,800.00
+2.16%
303,900
0.99
Jan 06, 2026
1,715.00
1,763.00
1,707.00
1,762.00
1,762.00
+3.34%
293,700
0.96
Jan 05, 2026
1,736.00
1,748.00
1,692.00
1,705.00
1,705.00
-0.64%
228,700
0.75
Jan 02, 2026
1,705.00
1,726.00
1,697.00
1,716.00
1,716.00
0.00%
0
0.00
Jan 01, 2026
1,705.00
1,726.00
1,697.00
1,716.00
1,716.00
0.00%
0
0.00
Dec 30, 2025
1,705.00
1,726.00
1,697.00
1,716.00
1,716.00
+0.65%
206,600
0.66
Dec 29, 2025
1,714.00
1,722.00
1,700.00
1,705.00
1,705.00
-0.41%
182,800
0.58
Dec 26, 2025
1,712.00
1,732.00
1,707.00
1,712.00
1,712.00
+0.59%
241,900
0.77
Dec 25, 2025
1,703.00
1,710.00
1,695.00
1,702.00
1,702.00
+0.24%
134,400
0.43
Dec 24, 2025
1,689.00
1,710.00
1,689.00
1,698.00
1,698.00
+0.12%
151,900
0.48
Dec 23, 2025
1,691.00
1,705.00
1,689.00
1,696.00
1,696.00
+0.06%
132,500
0.42
Dec 22, 2025
1,711.00
1,716.00
1,673.00
1,695.00
1,695.00
-1.45%
261,300
0.83
Dec 19, 2025
1,691.00
1,726.00
1,683.00
1,720.00
1,720.00
+2.08%
475,400
1.54
Dec 18, 2025
1,676.00
1,694.00
1,670.00
1,685.00
1,685.00
+0.78%
200,800
0.65
Dec 17, 2025
1,691.00
1,691.00
1,665.00
1,672.00
1,672.00
+0.24%
189,000
0.61
Dec 16, 2025
1,675.00
1,685.00
1,661.00
1,668.00
1,668.00
-1.77%
222,100
0.72
Dec 15, 2025
1,670.00
1,700.00
1,667.00
1,698.00
1,698.00
+1.49%
297,300
0.98
Dec 12, 2025
1,651.00
1,673.00
1,651.00
1,673.00
1,673.00
+2.20%
221,700
0.73
Dec 11, 2025
1,662.00
1,662.00
1,637.00
1,637.00
1,637.00
-0.79%
200,200
0.66
Dec 10, 2025
1,643.00
1,664.00
1,632.00
1,650.00
1,650.00
+0.49%
185,800
0.61
Dec 09, 2025
1,668.00
1,668.00
1,634.00
1,642.00
1,642.00
-1.44%
242,300
0.80
Dec 08, 2025
1,637.00
1,666.00
1,631.00
1,666.00
1,666.00
+2.90%
298,700
1.00
Dec 05, 2025
1,637.00
1,638.00
1,616.00
1,619.00
1,619.00
-1.10%
195,100
0.66
Dec 04, 2025
1,634.00
1,654.00
1,629.00
1,637.00
1,637.00
-0.55%
192,700
0.65
Dec 03, 2025
1,660.00
1,673.00
1,646.00
1,646.00
1,646.00
+0.30%
337,700
1.15
Dec 02, 2025
1,630.00
1,641.00
1,612.00
1,641.00
1,641.00
+0.55%
321,800
1.08
Dec 01, 2025
1,654.00
1,655.00
1,626.00
1,632.00
1,632.00
-1.45%
308,800
1.04
Nov 28, 2025
1,650.00
1,666.00
1,625.00
1,656.00
1,656.00
+0.18%
499,100
1.71
Nov 27, 2025
1,696.00
1,710.00
1,641.00
1,653.00
1,653.00
-2.62%
1,466,400
5.44
Nov 26, 2025
1,740.00
1,750.00
1,730.00
1,747.50
1,697.50
+4.44%
1,376,800
5.52
Nov 25, 2025
1,700.00
1,727.50
1,692.50
1,722.50
1,673.22
+4.15%
1,170,200
5.03
Rows: