Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Tosei Corporation (8923.T)

Compare
2,197.00
-87.00
(-3.81%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,257.002,257.002,151.002,197.002,197.00210,600
Apr 3, 20252,240.002,288.002,230.002,284.002,284.00101,900
Apr 2, 20252,386.002,411.002,337.002,343.002,343.00107,600
Apr 1, 20252,445.002,451.002,382.002,382.002,382.00129,700
Mar 31, 20252,420.002,439.002,386.002,399.002,399.00147,600
Mar 28, 20252,489.002,495.002,463.002,469.002,469.0089,200
Mar 27, 20252,467.002,533.002,467.002,503.002,503.00106,400
Mar 26, 20252,460.002,477.002,427.002,477.002,477.00122,100
Mar 25, 20252,401.002,442.002,396.002,441.002,441.0071,500
Mar 24, 20252,404.002,409.002,367.002,398.002,398.0076,200
Mar 21, 20252,411.002,435.002,402.002,420.002,420.00119,100
Mar 19, 20252,411.002,438.002,408.002,412.002,412.0063,200
Mar 18, 20252,419.002,444.002,410.002,429.002,429.0070,300
Mar 17, 20252,400.002,424.002,400.002,410.002,410.0056,100
Mar 14, 20252,395.002,408.002,388.002,396.002,396.0077,900
Mar 13, 20252,399.002,418.002,378.002,391.002,391.0061,700
Mar 12, 20252,330.002,390.002,330.002,380.002,380.00159,200
Mar 11, 20252,326.002,350.002,299.002,350.002,350.0095,900
Mar 10, 20252,391.002,393.002,354.002,359.002,359.0098,900
Mar 7, 20252,391.002,394.002,341.002,394.002,394.0093,000
Mar 6, 20252,430.002,450.002,428.002,434.002,434.0073,900
Mar 5, 20252,433.002,468.002,425.002,425.002,425.0086,700
Mar 4, 20252,499.002,510.002,413.002,433.002,433.00155,800
Mar 3, 20252,460.002,498.002,434.002,493.002,493.00103,000
Feb 28, 20252,427.002,456.002,426.002,426.002,426.00139,100
Feb 27, 20252,400.002,431.002,390.002,422.002,422.0083,700
Feb 26, 20252,409.002,409.002,369.002,400.002,400.0098,200
Feb 25, 20252,396.002,435.002,392.002,409.002,409.00170,400
Feb 21, 20252,415.002,425.002,400.002,422.002,422.0066,200
Feb 20, 20252,445.002,445.002,392.002,416.002,416.0080,300
Feb 19, 20252,438.002,460.002,434.002,451.002,451.00101,600
Feb 18, 20252,457.002,465.002,439.002,447.002,447.0048,200
Feb 17, 20252,455.002,468.002,450.002,465.002,465.0048,700
Feb 14, 20252,494.002,494.002,439.002,459.002,459.00135,100
Feb 13, 20252,447.002,478.002,429.002,473.002,473.0085,000
Feb 12, 20252,412.002,428.002,396.002,425.002,425.0099,400
Feb 10, 20252,415.002,424.002,398.002,412.002,412.0066,800
Feb 7, 20252,416.002,435.002,403.002,415.002,415.0049,700
Feb 6, 20252,407.002,423.002,398.002,410.002,410.0058,100
Feb 5, 20252,380.002,411.002,380.002,398.002,398.0087,300
Feb 4, 20252,410.002,422.002,377.002,389.002,389.0086,300
Feb 3, 20252,396.002,400.002,370.002,381.002,381.0097,800
Jan 31, 20252,437.002,437.002,396.002,396.002,396.0075,700
Jan 30, 20252,408.002,438.002,405.002,422.002,422.0069,400
Jan 29, 20252,444.002,447.002,416.002,430.002,430.00111,600
Jan 28, 20252,410.002,442.002,406.002,424.002,424.0074,800
Jan 27, 20252,420.002,429.002,393.002,402.002,402.0081,100
Jan 24, 20252,380.002,449.002,380.002,396.002,396.00173,600
Jan 23, 20252,327.002,380.002,320.002,358.002,358.00111,100
Jan 22, 20252,336.002,351.002,308.002,327.002,327.00119,300
Jan 21, 20252,365.002,372.002,337.002,337.002,337.0065,800
Jan 20, 20252,345.002,363.002,333.002,360.002,360.0092,200
Jan 17, 20252,334.002,348.002,310.002,340.002,340.00118,700
Jan 16, 20252,390.002,396.002,328.002,334.002,334.00112,400
Jan 15, 20252,376.002,401.002,360.002,383.002,383.00146,600
Jan 14, 20252,452.002,455.002,321.002,360.002,360.00250,700
Jan 10, 20252,424.002,454.002,351.002,418.002,418.00194,600
Jan 9, 20252,397.002,432.002,387.002,428.002,428.0095,800
Jan 8, 20252,456.002,457.002,413.002,414.002,414.00104,200
Jan 7, 20252,443.002,485.002,440.002,466.002,466.00136,400
Jan 6, 20252,517.002,536.002,433.002,433.002,433.00149,600
Dec 30, 20242,550.002,566.002,514.002,518.002,518.0092,500
Dec 27, 20242,490.002,518.002,490.002,514.002,514.00109,000
Dec 26, 20242,479.002,507.002,474.002,490.002,490.00139,500
Dec 25, 20242,481.002,489.002,461.002,488.002,488.0041,800
Dec 24, 20242,454.002,474.002,427.002,471.002,471.00139,800
Dec 23, 20242,450.002,482.002,436.002,470.002,470.00125,600
Dec 20, 20242,496.002,516.002,468.002,468.002,468.00120,000
Dec 19, 20242,466.002,502.002,461.002,468.002,468.00142,400
Dec 18, 20242,490.002,547.002,485.002,522.002,522.00147,500
Dec 17, 20242,481.002,515.002,464.002,477.002,477.00180,500
Dec 16, 20242,515.002,537.002,489.002,502.002,502.00111,400
Dec 13, 20242,545.002,581.002,517.002,529.002,529.00130,800
Dec 12, 20242,579.002,608.002,573.002,589.002,589.00105,800
Dec 11, 20242,597.002,600.002,554.002,572.002,572.00122,600
Dec 10, 20242,600.002,601.002,576.002,586.002,586.0096,900
Dec 9, 20242,629.002,630.002,575.002,591.002,591.00154,000
Dec 6, 20242,609.002,642.002,582.002,622.002,622.00149,600
Dec 5, 20242,578.002,604.002,553.002,591.002,591.0098,500
Dec 4, 20242,620.002,629.002,565.002,574.002,574.00213,100
Dec 3, 20242,444.002,609.002,444.002,597.002,597.00436,100
Dec 2, 20242,441.002,457.002,412.002,430.002,430.00289,400
Nov 29, 20242,388.002,453.002,378.002,439.002,439.00468,600
Nov 28, 2024 79.00 Dividend
Nov 28, 20242,337.002,399.002,331.002,379.002,379.00877,600
Nov 27, 20242,360.002,435.002,360.002,417.002,338.001,102,800
Nov 26, 20242,398.002,475.002,398.002,444.002,364.12562,300
Nov 25, 20242,387.002,420.002,365.002,398.002,319.62503,500
Nov 22, 20242,368.002,380.002,343.002,353.002,276.09271,700
Nov 21, 20242,341.002,375.002,326.002,372.002,294.47250,300
Nov 20, 20242,379.002,384.002,342.002,343.002,266.42290,000
Nov 19, 20242,383.002,408.002,368.002,381.002,303.18184,400
Nov 18, 20242,394.002,414.002,378.002,378.002,300.27249,100
Nov 15, 20242,349.002,398.002,338.002,379.002,301.24247,700
Nov 14, 20242,405.002,440.002,350.002,360.002,282.86321,900
Nov 13, 20242,476.002,483.002,412.002,424.002,344.77234,600
Nov 12, 20242,486.002,520.002,473.002,476.002,395.07187,800
Nov 11, 20242,503.002,515.002,485.002,513.002,430.86133,700
Nov 8, 20242,494.002,504.002,472.002,482.002,400.88144,000
Nov 7, 20242,474.002,494.002,459.002,478.002,397.01140,600
Nov 6, 20242,410.002,473.002,410.002,470.002,389.27203,700
Nov 5, 20242,410.002,417.002,357.002,372.002,294.47158,000
Nov 1, 20242,370.002,410.002,370.002,378.002,300.27107,600
Oct 31, 20242,398.002,427.002,398.002,401.002,322.52155,000
Oct 30, 20242,392.002,435.002,380.002,398.002,319.62238,100
Oct 29, 20242,362.002,399.002,362.002,392.002,313.82112,400
Oct 28, 20242,323.002,366.002,323.002,357.002,279.9664,000
Oct 25, 20242,360.002,360.002,310.002,314.002,238.3777,900
Oct 24, 20242,339.002,365.002,313.002,349.002,272.2287,400
Oct 23, 20242,353.002,388.002,341.002,342.002,265.4559,500
Oct 22, 20242,392.002,400.002,348.002,362.002,284.80104,300
Oct 21, 20242,399.002,435.002,387.002,402.002,323.4990,700
Oct 18, 20242,414.002,432.002,401.002,412.002,333.1680,000
Oct 17, 20242,416.002,427.002,392.002,397.002,318.65132,600
Oct 16, 20242,361.002,429.002,361.002,410.002,331.23124,200
Oct 15, 20242,348.002,402.002,348.002,382.002,304.14221,400
Oct 11, 20242,335.002,342.002,311.002,322.002,246.10136,000
Oct 10, 20242,314.002,339.002,307.002,317.002,241.27122,700
Oct 9, 20242,375.002,377.002,287.002,318.002,242.24257,800
Oct 8, 20242,334.002,398.002,325.002,347.002,270.29404,800
Oct 7, 20242,482.002,483.002,442.002,462.002,381.53227,400
Oct 4, 20242,416.002,429.002,410.002,422.002,342.84134,000
Oct 3, 20242,461.002,465.002,408.002,416.002,337.03179,900
Oct 2, 20242,362.002,415.002,360.002,390.002,311.88166,800
Oct 1, 20242,335.002,364.002,324.002,352.002,275.12113,400
Sep 30, 20242,330.002,344.002,300.002,300.002,224.82131,300
Sep 27, 20242,370.002,407.002,365.002,407.002,328.3381,900
Sep 26, 20242,276.002,369.002,274.002,361.002,283.83123,800
Sep 25, 20242,239.002,261.002,222.002,246.002,172.59107,600
Sep 24, 20242,282.002,292.002,244.002,244.002,170.65112,000
Sep 20, 20242,270.002,285.002,266.002,268.002,193.8774,000
Sep 19, 20242,277.002,284.002,258.002,258.002,184.2068,900
Sep 18, 20242,242.002,261.002,230.002,242.002,168.7276,100
Sep 17, 20242,196.002,243.002,187.002,221.002,148.41126,500
Sep 13, 20242,152.002,165.002,140.002,146.002,075.86137,200
Sep 12, 20242,210.002,222.002,178.002,181.002,109.7199,400
Sep 11, 20242,263.002,263.002,137.002,164.002,093.27137,900
Sep 10, 20242,261.002,301.002,261.002,272.002,197.7461,900
Sep 9, 20242,261.002,280.002,250.002,262.002,188.0763,500
Sep 6, 20242,354.002,376.002,297.002,324.002,248.0471,100
Sep 5, 20242,350.002,397.002,338.002,354.002,277.0662,900
Sep 4, 20242,392.002,414.002,353.002,365.002,287.7089,700
Sep 3, 20242,480.002,497.002,456.002,475.002,394.1057,200
Sep 2, 20242,376.002,463.002,368.002,463.002,382.50102,200
Aug 30, 20242,347.002,354.002,334.002,336.002,259.65132,400
Aug 29, 20242,375.002,377.002,338.002,351.002,274.1647,800
Aug 28, 20242,395.002,399.002,370.002,374.002,296.4167,800
Aug 27, 20242,370.002,429.002,370.002,420.002,340.9059,000
Aug 26, 20242,360.002,367.002,341.002,363.002,285.7629,000
Aug 23, 20242,325.002,358.002,325.002,358.002,280.9373,200
Aug 22, 20242,333.002,354.002,307.002,324.002,248.0442,200
Aug 21, 20242,300.002,332.002,287.002,326.002,249.9776,000
Aug 20, 20242,303.002,329.002,292.002,322.002,246.1066,100
Aug 19, 20242,284.002,327.002,276.002,281.002,206.4574,400
Aug 16, 20242,298.002,308.002,263.002,295.002,219.9969,000
Aug 15, 20242,260.002,306.002,253.002,284.002,209.35104,400
Aug 14, 20242,230.002,273.002,225.002,260.002,186.13134,600
Aug 13, 20242,111.002,226.002,111.002,223.002,150.34254,900
Aug 9, 20242,075.002,101.002,035.002,062.001,994.60174,600
Aug 8, 20242,041.002,125.002,023.002,071.002,003.31129,300
Aug 7, 20242,030.002,148.002,003.002,077.002,009.11301,800
Aug 6, 20242,075.002,153.002,015.002,063.001,995.57204,600
Aug 5, 20242,084.002,126.001,919.001,969.001,904.64184,800
Aug 2, 20242,233.002,254.002,203.002,222.002,149.37114,800
Aug 1, 20242,472.002,472.002,328.002,341.002,264.48112,700
Jul 31, 20242,490.002,517.002,474.002,517.002,434.7379,600
Jul 30, 20242,535.002,550.002,499.002,516.002,433.7677,200
Jul 29, 20242,512.002,562.002,487.002,556.002,472.4675,300
Jul 26, 20242,464.002,504.002,440.002,477.002,396.0451,900
Jul 25, 20242,490.002,496.002,422.002,452.002,371.8684,100
Jul 24, 20242,561.002,569.002,514.002,516.002,433.7647,100
Jul 23, 20242,558.002,607.002,554.002,589.002,504.3887,900
Jul 22, 20242,562.002,568.002,513.002,527.002,444.4048,900
Jul 19, 20242,603.002,603.002,561.002,590.002,505.3552,400
Jul 18, 20242,584.002,637.002,580.002,603.002,517.9262,400
Jul 17, 20242,650.002,650.002,600.002,603.002,517.9271,200
Jul 16, 20242,606.002,641.002,579.002,621.002,535.33119,400
Jul 12, 20242,494.002,590.002,492.002,583.002,498.57143,400
Jul 11, 20242,536.002,540.002,477.002,487.002,405.71124,700
Jul 10, 20242,458.002,546.002,447.002,536.002,453.11130,500
Jul 9, 20242,493.002,518.002,458.002,458.002,377.6695,500
Jul 8, 20242,487.002,547.002,483.002,513.002,430.86193,500
Jul 5, 20242,544.002,549.002,465.002,476.002,395.07165,000
Jul 4, 20242,482.002,528.002,478.002,528.002,445.3768,700
Jul 3, 20242,475.002,506.002,473.002,483.002,401.8480,700
Jul 2, 20242,454.002,470.002,431.002,460.002,379.5990,100
Jul 1, 20242,466.002,495.002,445.002,448.002,367.9984,600
Jun 28, 20242,470.002,478.002,421.002,430.002,350.5778,000
Jun 27, 20242,449.002,466.002,443.002,464.002,383.4665,100
Jun 26, 20242,428.002,468.002,414.002,457.002,376.69141,600
Jun 25, 20242,372.002,418.002,372.002,418.002,338.9791,100
Jun 24, 20242,353.002,368.002,321.002,344.002,267.3971,700
Jun 21, 20242,350.002,375.002,331.002,333.002,256.75112,200
Jun 20, 20242,331.002,349.002,316.002,339.002,262.5548,800
Jun 19, 20242,300.002,353.002,300.002,349.002,272.2239,600
Jun 18, 20242,293.002,316.002,288.002,291.002,216.1298,100
Jun 17, 20242,335.002,346.002,291.002,291.002,216.1286,400
Jun 14, 20242,313.002,392.002,311.002,375.002,297.37101,000
Jun 13, 20242,409.002,417.002,335.002,335.002,258.6866,500
Jun 12, 20242,383.002,452.002,383.002,418.002,338.97124,100
Jun 11, 20242,445.002,446.002,399.002,403.002,324.4678,900
Jun 10, 20242,384.002,449.002,384.002,423.002,343.80124,100
Jun 7, 20242,361.002,367.002,335.002,354.002,277.0677,200
Jun 6, 20242,400.002,400.002,313.002,327.002,250.94152,000
Jun 5, 20242,359.002,384.002,332.002,362.002,284.80131,300
Jun 4, 20242,288.002,349.002,260.002,349.002,272.22103,800
Jun 3, 20242,280.002,302.002,256.002,257.002,183.2387,400
May 31, 20242,225.002,263.002,209.002,255.002,181.29139,000
May 30, 20242,157.002,202.002,129.002,192.002,120.35229,900
May 29, 20242,204.002,210.002,161.002,166.002,095.20300,600
May 28, 20242,208.002,232.002,194.002,206.002,133.90154,400
May 27, 20242,219.002,236.002,193.002,209.002,136.80193,800
May 24, 20242,218.002,252.002,191.002,200.002,128.09206,900
May 23, 20242,269.002,280.002,245.002,268.002,193.87121,300
May 22, 20242,310.002,313.002,276.002,289.002,214.18143,200
May 21, 20242,374.002,385.002,327.002,327.002,250.9467,500
May 20, 20242,362.002,408.002,362.002,373.002,295.4490,000
May 17, 20242,354.002,392.002,343.002,371.002,293.5097,200
May 16, 20242,411.002,427.002,348.002,369.002,291.57106,000
May 15, 20242,407.002,416.002,384.002,400.002,321.5688,300
May 14, 20242,365.002,393.002,351.002,382.002,304.1494,500
May 13, 20242,357.002,376.002,335.002,350.002,273.1988,600
May 10, 20242,400.002,421.002,396.002,400.002,321.56126,700
May 9, 20242,390.002,412.002,363.002,400.002,321.5674,500
May 8, 20242,440.002,441.002,395.002,400.002,321.56113,700
May 7, 20242,470.002,517.002,446.002,464.002,383.4672,100
May 2, 20242,445.002,485.002,421.002,432.002,352.51152,600
May 1, 20242,452.002,452.002,409.002,423.002,343.8056,400
Apr 30, 20242,478.002,512.002,458.002,470.002,389.27143,900
Apr 26, 20242,419.002,442.002,390.002,434.002,354.44106,600
Apr 25, 20242,404.002,442.002,396.002,419.002,339.9393,500
Apr 24, 20242,400.002,414.002,379.002,405.002,326.39101,000
Apr 23, 20242,400.002,405.002,361.002,395.002,316.72138,300
Apr 22, 20242,409.002,430.002,388.002,396.002,317.6989,200
Apr 19, 20242,417.002,430.002,377.002,394.002,315.75180,000
Apr 18, 20242,409.002,425.002,383.002,405.002,326.3968,700
Apr 17, 20242,395.002,431.002,369.002,397.002,318.65162,500
Apr 16, 20242,433.002,441.002,395.002,410.002,331.23117,900
Apr 15, 20242,452.002,452.002,403.002,445.002,365.0889,900
Apr 12, 20242,417.002,478.002,405.002,474.002,393.14169,100
Apr 11, 20242,480.002,492.002,427.002,442.002,362.18208,000
Apr 10, 20242,507.002,555.002,492.002,492.002,410.55135,100
Apr 9, 20242,609.002,613.002,520.002,533.002,450.21187,500
Apr 8, 20242,611.002,625.002,515.002,559.002,475.36456,200
Apr 5, 20242,400.002,430.002,388.002,411.002,332.20118,700
Apr 4, 20242,437.002,473.002,418.002,440.002,360.25120,600