Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Tosoh Corporation (4042.T)

2,027.50
+17.50
+(0.87%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,021.002,034.502,012.502,027.502,027.50694,400
May 1, 20252,006.002,019.001,996.002,010.002,010.00843,500
Apr 30, 20252,020.002,022.001,992.502,009.502,009.501,007,700
Apr 28, 20251,993.002,009.001,986.001,996.001,996.00780,700
Apr 25, 20252,000.002,001.501,974.501,992.501,992.50918,700
Apr 24, 20251,978.001,991.501,970.501,970.501,970.50888,800
Apr 23, 20251,963.001,967.501,950.001,958.001,958.00764,900
Apr 22, 20251,910.001,940.001,905.501,940.001,940.00815,500
Apr 21, 20251,963.001,964.501,922.001,929.501,929.50780,200
Apr 18, 20251,950.001,962.501,944.001,962.501,962.50612,800
Apr 17, 20251,925.501,943.001,917.501,943.001,943.00655,400
Apr 16, 20251,951.501,961.001,913.001,922.001,922.00674,800
Apr 15, 20251,952.001,960.001,947.501,957.001,957.00667,700
Apr 14, 20251,949.001,963.501,928.001,954.001,954.00709,500
Apr 11, 20251,890.001,931.001,869.501,921.001,921.001,061,500
Apr 10, 20251,964.501,964.501,909.501,953.001,953.001,471,900
Apr 9, 20251,855.001,861.501,800.501,821.001,821.001,337,300
Apr 8, 20251,855.001,909.001,854.001,892.001,892.001,428,300
Apr 7, 20251,761.001,832.501,755.001,782.501,782.502,811,900
Apr 4, 20251,939.001,953.001,876.001,915.001,915.002,014,900
Apr 3, 20251,952.502,000.001,950.001,985.501,985.501,711,600
Apr 2, 20252,051.002,057.502,038.502,042.502,042.50744,300
Apr 1, 20252,079.002,080.002,045.002,049.002,049.00894,000
Mar 31, 20252,090.002,093.502,047.002,053.502,053.501,250,700
Mar 28, 2025 50 Dividend
Mar 28, 20252,132.002,137.002,117.002,122.502,122.50956,000
Mar 27, 20252,182.002,190.002,166.502,182.502,132.501,069,100
Mar 26, 20252,178.002,187.002,166.502,179.502,129.57911,900
Mar 25, 20252,187.002,188.002,161.002,173.502,123.71870,600
Mar 24, 20252,201.002,206.002,165.502,173.002,123.221,020,600
Mar 21, 20252,206.002,216.002,192.002,195.002,144.711,926,900
Mar 19, 20252,175.002,232.002,172.502,206.002,155.461,633,500
Mar 18, 20252,180.002,180.002,162.002,165.002,115.401,105,900
Mar 17, 20252,095.002,184.502,095.002,166.002,116.382,197,700
Mar 14, 20252,076.002,086.002,074.502,083.002,035.281,038,300
Mar 13, 20252,080.002,091.002,075.502,083.502,035.77893,700
Mar 12, 20252,060.002,084.002,059.002,084.002,036.261,045,300
Mar 11, 20252,088.002,094.002,052.502,068.502,021.111,349,200
Mar 10, 20252,110.002,119.502,096.002,100.502,052.38656,200
Mar 7, 20252,088.502,106.502,079.502,102.002,053.841,037,500
Mar 6, 20252,103.002,119.502,079.002,082.002,034.30846,300
Mar 5, 20252,088.002,096.502,079.002,082.502,034.791,000,300
Mar 4, 20252,081.002,107.002,074.502,085.502,037.721,061,900
Mar 3, 20252,059.002,086.002,050.502,081.002,033.331,113,000
Feb 28, 20252,077.502,078.002,040.002,046.001,999.131,648,700
Feb 27, 20252,064.002,084.502,058.502,084.502,036.75860,300
Feb 26, 20252,078.002,078.502,048.002,069.002,021.60986,700
Feb 25, 20252,056.002,082.502,055.002,073.502,026.001,262,900
Feb 21, 20252,094.002,101.502,069.002,086.002,038.211,188,300
Feb 20, 20252,058.002,118.502,058.002,107.502,059.222,410,000
Feb 19, 20252,055.002,078.002,054.502,069.002,021.60734,800
Feb 18, 20252,049.002,067.502,035.002,064.502,017.20871,800
Feb 17, 20252,060.002,069.002,049.002,050.002,003.04883,400
Feb 14, 20252,058.002,074.002,048.002,059.502,012.321,311,900
Feb 13, 20252,061.502,079.002,061.502,079.002,031.371,188,300
Feb 12, 20252,088.002,088.002,052.002,070.002,022.58927,500
Feb 10, 20252,086.002,089.502,066.502,069.002,021.60875,100
Feb 7, 20252,111.002,116.002,068.002,081.502,033.811,728,100
Feb 6, 20252,058.002,174.002,012.002,130.002,081.203,313,800
Feb 5, 20252,060.002,065.002,026.002,035.501,988.87896,400
Feb 4, 20252,053.502,062.502,036.002,044.001,997.17639,800
Feb 3, 20252,052.002,057.002,025.002,038.001,991.311,032,100
Jan 31, 20252,076.002,076.002,058.502,070.002,022.58638,900
Jan 30, 20252,077.002,085.002,064.002,076.002,028.44625,900
Jan 29, 20252,068.002,096.002,066.002,075.502,027.95966,800
Jan 28, 20252,090.002,091.502,065.502,066.002,018.67752,300
Jan 27, 20252,086.502,095.002,073.002,082.502,034.79626,300
Jan 24, 20252,080.002,086.002,061.002,061.002,013.78644,200
Jan 23, 20252,056.502,073.502,052.002,066.502,019.16548,100
Jan 22, 20252,047.502,069.502,041.002,066.502,019.16616,600
Jan 21, 20252,058.502,063.502,045.002,047.502,000.59517,700
Jan 20, 20252,060.002,067.002,045.002,046.501,999.62638,600
Jan 17, 20252,035.002,048.002,016.002,042.001,995.22728,000
Jan 16, 20252,038.002,043.502,030.002,032.001,985.45750,900
Jan 15, 20252,074.002,078.502,039.502,046.001,999.13913,200
Jan 14, 20252,062.002,073.502,048.002,068.002,020.621,276,400
Jan 10, 20252,097.502,101.002,059.002,061.502,014.271,130,900
Jan 9, 20252,132.502,139.502,099.502,107.002,058.73751,200
Jan 8, 20252,179.002,185.002,138.502,138.502,089.511,016,300
Jan 7, 20252,135.002,183.502,119.002,166.002,116.381,881,600
Jan 6, 20252,118.502,135.002,114.502,124.002,075.34970,600
Dec 30, 20242,123.002,132.502,105.502,117.502,068.99677,100
Dec 27, 20242,105.002,124.002,093.002,123.002,074.36744,600
Dec 26, 20242,080.002,102.002,076.502,099.002,050.91691,300
Dec 25, 20242,089.002,089.002,067.502,086.002,038.21630,700
Dec 24, 20242,080.002,099.502,074.502,074.502,026.97527,100
Dec 23, 20242,055.002,081.002,046.502,075.002,027.46513,500
Dec 20, 20242,045.002,060.502,045.002,054.502,007.431,742,800
Dec 19, 20242,016.002,048.502,013.502,043.501,996.68889,100
Dec 18, 20242,047.002,066.002,042.002,042.001,995.22880,500
Dec 17, 20242,066.002,078.502,054.002,055.502,008.41722,700
Dec 16, 20242,090.002,095.002,066.502,068.502,021.11628,800
Dec 13, 20242,062.002,093.502,062.002,091.002,043.10981,700
Dec 12, 20242,090.002,097.002,077.002,085.502,037.72682,200
Dec 11, 20242,068.502,080.502,061.002,077.002,029.42531,400
Dec 10, 20242,089.002,089.002,061.502,074.002,026.49780,500
Dec 9, 20242,062.002,093.002,059.502,064.002,016.711,020,500
Dec 6, 20242,066.502,075.002,047.002,053.002,005.97517,200
Dec 5, 20242,075.002,080.002,058.502,067.002,019.65550,300
Dec 4, 20242,101.502,105.002,062.002,062.002,014.76690,100
Dec 3, 20242,074.502,111.002,071.502,101.502,053.361,193,600
Dec 2, 20242,052.502,073.502,040.002,071.002,023.55865,000
Nov 29, 20242,080.002,083.002,059.002,060.002,012.81630,300
Nov 28, 20242,078.002,094.002,070.502,085.002,037.23538,700
Nov 27, 20242,109.002,122.502,066.502,078.502,030.881,167,900
Nov 26, 20242,114.002,133.002,103.002,112.502,064.10770,000
Nov 25, 20242,134.002,136.502,107.002,112.002,063.611,058,800
Nov 22, 20242,090.002,114.502,085.502,111.502,063.13836,600
Nov 21, 20242,082.502,098.002,072.002,081.502,033.81751,400
Nov 20, 20242,073.002,098.502,069.502,083.502,035.77928,000
Nov 19, 20242,040.502,073.002,040.502,061.002,013.78722,500
Nov 18, 20242,034.002,056.002,030.502,043.001,996.20687,400
Nov 15, 20242,050.002,055.002,032.002,041.001,994.24907,400
Nov 14, 20242,064.002,080.002,051.502,051.502,004.50563,300
Nov 13, 20242,070.002,083.502,061.002,066.502,019.16762,400
Nov 12, 20242,053.502,081.502,047.002,077.502,029.91936,700
Nov 11, 20242,050.002,055.502,025.502,046.001,999.131,044,800
Nov 8, 20242,086.002,099.502,053.502,067.002,019.651,425,700
Nov 7, 20242,085.002,102.002,042.502,054.002,006.942,115,800
Nov 6, 20242,019.502,097.502,015.002,083.002,035.282,682,700
Nov 5, 20241,944.502,011.001,883.002,011.001,964.935,284,200
Nov 1, 20241,890.001,911.501,880.501,904.501,860.871,397,400
Oct 31, 20241,910.001,921.001,891.501,910.001,866.241,013,400
Oct 30, 20241,895.001,910.001,894.001,908.501,864.781,698,000
Oct 29, 20241,895.001,906.501,885.001,889.001,845.72965,100
Oct 28, 20241,871.501,894.501,863.001,887.501,844.26894,100
Oct 25, 20241,898.501,898.501,869.001,881.001,837.911,023,900
Oct 24, 20241,880.001,892.001,868.001,886.001,842.791,005,700
Oct 23, 20241,893.501,911.001,890.001,893.001,849.63869,800
Oct 22, 20241,895.001,900.001,879.001,891.501,848.17933,700
Oct 21, 20241,917.001,922.001,897.501,899.001,855.491,047,800
Oct 18, 20241,931.001,938.501,912.501,917.501,873.571,256,600
Oct 17, 20241,922.001,924.001,904.501,905.001,861.36868,000
Oct 16, 20241,914.001,927.501,904.501,913.001,869.171,046,100
Oct 15, 20241,925.501,939.501,913.501,927.501,883.341,248,700
Oct 11, 20241,933.001,936.001,914.501,915.501,871.62864,100
Oct 10, 20241,933.001,936.001,919.001,921.501,877.48654,300
Oct 9, 20241,918.501,930.001,902.501,916.501,872.591,110,100
Oct 8, 20241,925.001,947.501,917.001,925.501,881.391,225,500
Oct 7, 20241,948.501,949.001,923.001,931.501,887.251,052,900
Oct 4, 20241,915.001,926.501,906.501,923.501,879.43714,600
Oct 3, 20241,948.001,955.001,912.001,914.001,870.151,088,000
Oct 2, 20241,902.001,928.001,901.001,927.001,882.851,211,200
Oct 1, 20241,913.001,928.001,906.001,921.001,876.991,187,800
Sep 30, 20241,869.001,919.001,863.001,913.001,869.171,646,200
Sep 27, 20241,917.001,936.001,904.001,932.501,888.231,314,000
Sep 26, 20241,919.001,931.501,908.001,931.501,887.251,487,800
Sep 25, 20241,902.001,911.501,888.001,909.501,865.751,079,400
Sep 24, 20241,910.001,911.001,895.001,895.001,851.591,015,200
Sep 20, 20241,895.001,907.501,885.001,890.501,847.191,282,000
Sep 19, 20241,865.501,872.501,859.001,862.001,819.34885,400
Sep 18, 20241,850.001,854.001,834.001,840.501,798.34670,700
Sep 17, 20241,839.501,852.001,815.001,837.501,795.401,292,500
Sep 13, 20241,842.001,849.001,820.001,824.001,782.211,249,500
Sep 12, 20241,844.501,869.501,841.001,849.001,806.641,073,500
Sep 11, 20241,842.001,844.001,803.501,818.001,776.351,381,900
Sep 10, 20241,849.001,863.001,841.001,851.501,809.08888,900
Sep 9, 20241,818.501,844.001,804.001,844.001,801.751,168,000
Sep 6, 20241,873.001,883.001,846.001,855.501,812.99907,000
Sep 5, 20241,850.001,885.501,832.001,880.501,837.421,068,900
Sep 4, 20241,870.001,885.001,855.501,864.501,821.791,499,400
Sep 3, 20241,910.001,926.001,901.501,907.501,863.80605,700
Sep 2, 20241,914.001,914.001,892.501,910.001,866.241,088,100
Aug 30, 20241,875.501,883.501,862.001,875.001,832.04763,000
Aug 29, 20241,866.001,867.001,852.501,865.501,822.76584,400
Aug 28, 20241,857.001,866.501,848.501,866.001,823.25721,500
Aug 27, 20241,865.501,876.001,854.501,865.501,822.76619,200
Aug 26, 20241,855.001,860.501,833.501,860.501,817.88823,300
Aug 23, 20241,865.501,879.001,858.501,866.501,823.74764,200
Aug 22, 20241,875.001,875.001,854.001,867.501,824.721,197,700
Aug 21, 20241,878.001,883.501,867.001,879.501,836.44814,500
Aug 20, 20241,896.501,896.501,865.001,893.001,849.631,003,400
Aug 19, 20241,890.001,900.501,871.001,875.501,832.53992,600
Aug 16, 20241,891.001,900.501,875.501,893.001,849.631,191,900
Aug 15, 20241,883.001,883.001,854.001,856.501,813.971,041,100
Aug 14, 20241,840.501,860.501,828.001,859.501,816.90938,400
Aug 13, 20241,822.001,843.001,815.001,832.001,790.031,053,300
Aug 9, 20241,844.001,849.001,795.001,821.501,779.771,214,800
Aug 8, 20241,810.001,854.001,802.001,815.501,773.91948,300
Aug 7, 20241,763.001,873.001,754.001,828.501,786.611,675,000
Aug 6, 20241,858.501,894.001,789.501,825.001,783.192,451,500
Aug 5, 20241,761.501,791.501,650.001,658.501,620.502,996,200
Aug 2, 20241,950.002,001.001,897.501,897.501,854.033,308,800
Aug 1, 20242,030.502,041.001,984.502,009.501,963.461,478,900
Jul 31, 20242,015.002,053.002,009.502,053.002,005.97826,700
Jul 30, 20242,036.002,038.002,010.002,015.501,969.33967,000
Jul 29, 20242,039.002,048.002,024.002,048.002,001.08675,800
Jul 26, 20242,001.002,016.001,987.002,006.001,960.04723,400
Jul 25, 20242,000.002,020.501,990.002,001.001,955.161,192,900
Jul 24, 20242,062.502,065.002,017.002,017.001,970.79834,000
Jul 23, 20242,095.002,102.502,060.002,065.002,017.69711,300
Jul 22, 20242,096.502,103.002,076.502,083.002,035.281,055,700
Jul 19, 20242,099.002,101.002,075.002,097.002,048.96945,000
Jul 18, 20242,095.002,105.002,083.002,098.002,049.94810,500
Jul 17, 20242,099.002,117.002,088.502,111.002,062.64893,600
Jul 16, 20242,064.502,089.502,052.002,078.502,030.881,363,200
Jul 12, 20242,069.002,078.002,047.502,051.002,004.011,065,100
Jul 11, 20242,080.002,086.502,070.502,076.502,028.931,161,900
Jul 10, 20242,060.002,063.502,037.002,063.502,016.231,329,300
Jul 9, 20242,065.002,085.002,049.002,077.502,029.911,337,200
Jul 8, 20242,093.502,104.002,057.002,071.502,024.04833,500
Jul 5, 20242,119.002,120.002,092.002,093.502,045.54706,000
Jul 4, 20242,105.002,122.502,093.002,120.002,071.43591,600
Jul 3, 20242,090.502,110.002,085.502,104.502,056.29800,100
Jul 2, 20242,090.502,099.502,073.502,088.002,040.16964,000
Jul 1, 20242,118.002,124.002,082.002,099.002,050.911,191,000
Jun 28, 20242,108.002,124.002,090.502,098.002,049.941,019,500
Jun 27, 20242,106.002,116.502,087.002,114.002,065.571,163,100
Jun 26, 20242,095.502,099.502,087.002,094.002,046.03842,700
Jun 25, 20242,095.002,106.002,085.502,099.002,050.911,130,300
Jun 24, 20242,060.002,079.002,057.502,076.002,028.44872,600
Jun 21, 20242,060.002,079.502,060.002,063.502,016.231,847,300
Jun 20, 20242,051.002,065.002,036.502,051.002,004.011,107,200
Jun 19, 20242,070.502,083.002,058.002,064.502,017.20879,100
Jun 18, 20242,050.002,061.002,036.002,059.002,011.83915,700
Jun 17, 20242,089.002,089.002,034.502,034.501,987.89969,900
Jun 14, 20242,080.002,104.502,072.002,100.002,051.891,402,400
Jun 13, 20242,120.002,128.502,072.002,076.502,028.931,155,400
Jun 12, 20242,106.002,124.502,104.002,110.002,061.66936,700
Jun 11, 20242,103.002,150.002,102.502,114.002,065.571,782,100
Jun 10, 20242,073.502,103.002,070.502,100.002,051.891,801,100
Jun 7, 20242,048.002,067.502,041.502,053.502,006.461,308,900
Jun 6, 20242,054.002,087.502,032.002,041.001,994.242,846,600
Jun 5, 20242,007.002,008.501,981.001,993.501,947.831,319,400
Jun 4, 20241,991.002,008.001,982.002,005.001,959.071,202,000
Jun 3, 20242,000.002,025.001,990.002,004.001,958.091,394,500
May 31, 20241,983.002,001.501,971.501,993.001,947.341,855,500
May 30, 20241,950.001,972.001,938.501,970.001,924.871,132,400
May 29, 20241,969.501,981.001,959.001,965.501,920.471,224,600
May 28, 20241,951.001,968.501,943.001,965.501,920.471,060,800
May 27, 20241,950.001,950.001,925.501,944.001,899.46966,200
May 24, 20241,930.001,967.001,918.001,957.501,912.651,448,400
May 23, 20241,945.501,950.001,904.001,939.501,895.072,375,900
May 22, 20241,989.001,989.001,966.001,966.001,920.961,448,900
May 21, 20241,973.501,987.501,969.001,985.501,940.011,555,500
May 20, 20241,966.001,977.001,954.001,975.001,929.751,952,700
May 17, 20241,915.001,949.001,905.001,949.001,904.352,297,400
May 16, 20241,950.501,964.501,902.501,925.001,880.902,820,800
May 15, 20241,980.001,980.501,932.001,949.501,904.844,375,700
May 14, 20242,017.002,045.001,965.001,980.501,935.136,421,600
May 13, 20242,211.002,239.002,139.502,167.002,117.352,272,600
May 10, 20242,230.002,239.002,215.002,220.502,169.631,115,200
May 9, 20242,190.002,223.002,184.502,205.502,154.97851,200
May 8, 20242,165.002,179.002,159.502,168.502,118.82994,000
May 7, 20242,190.002,190.002,158.502,179.502,129.571,077,400
May 2, 20242,173.002,182.502,158.502,170.002,120.29659,300

Related Tickers

4114.T Nippon Shokubai Co., Ltd.
1,669.50
+0.42%
 
NSC.F Nissan Chemical Corporation
26.00
0.00%
 
4021.T Nissan Chemical Corporation
4,286.00
+2.36%
 
3405.T Kuraray Co., Ltd.
1,678.00
+1.02%
 
4063.T Shin-Etsu Chemical Co., Ltd.
4,528.00
+2.56%
 
DOW Dow Inc.
30.42
-0.36%