UK markets close in 2 hours 41 minutes

Tosei Corporation (8923.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,410.00-35.00 (-1.43%)
At close: 03:15PM JST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242,433.002,441.002,395.002,410.002,410.00117,900
15 Apr 20242,452.002,452.002,403.002,445.002,445.0089,900
12 Apr 20242,417.002,478.002,405.002,474.002,474.00169,100
11 Apr 20242,480.002,492.002,427.002,442.002,442.00208,000
10 Apr 20242,507.002,555.002,492.002,492.002,492.00135,100
09 Apr 20242,609.002,613.002,520.002,533.002,533.00187,500
08 Apr 20242,611.002,625.002,515.002,559.002,559.00456,200
05 Apr 20242,400.002,430.002,388.002,411.002,411.00118,700
04 Apr 20242,437.002,473.002,418.002,440.002,440.00120,600
03 Apr 20242,407.002,450.002,387.002,423.002,423.00120,200
02 Apr 20242,424.002,436.002,380.002,408.002,408.00135,300
01 Apr 20242,476.002,490.002,422.002,429.002,429.00125,100
29 Mar 20242,420.002,502.002,420.002,484.002,484.0083,800
28 Mar 20242,424.002,459.002,391.002,393.002,393.00145,400
27 Mar 20242,395.002,447.002,395.002,424.002,424.00131,000
26 Mar 20242,302.002,371.002,300.002,354.002,354.00117,600
25 Mar 20242,336.002,363.002,305.002,305.002,305.00104,500
22 Mar 20242,348.002,368.002,313.002,356.002,356.00169,900
21 Mar 20242,342.002,348.002,291.002,310.002,310.00138,200
19 Mar 20242,217.002,305.002,216.002,292.002,292.00202,100
18 Mar 20242,189.002,238.002,181.002,216.002,216.00191,000
15 Mar 20242,127.002,177.002,122.002,163.002,163.00121,100
14 Mar 20242,122.002,142.002,084.002,130.002,130.00111,700
13 Mar 20242,093.002,132.002,090.002,118.002,118.00172,100
12 Mar 20242,087.002,087.002,033.002,086.002,086.00145,600
11 Mar 20242,071.002,097.002,061.002,088.002,088.00166,000
08 Mar 20242,044.002,089.002,020.002,076.002,076.00160,000
07 Mar 20242,020.002,052.002,014.002,026.002,026.0095,300
06 Mar 20241,989.002,040.001,984.002,010.002,010.00100,900
05 Mar 20241,998.001,998.001,965.001,993.001,993.00103,900
04 Mar 20242,002.002,031.001,998.002,001.002,001.00106,800
01 Mar 20242,032.002,032.001,992.002,000.002,000.00127,700
29 Feb 20242,026.002,045.002,022.002,043.002,043.0076,500
28 Feb 20242,043.002,057.002,022.002,035.002,035.0068,900
27 Feb 20242,027.002,053.002,020.002,029.002,029.0087,500
26 Feb 20242,033.002,033.002,002.002,011.002,011.00186,500
22 Feb 20242,016.002,027.001,996.002,017.002,017.00124,200
21 Feb 20242,055.002,066.002,019.002,034.002,034.0075,300
20 Feb 20242,070.002,084.002,050.002,058.002,058.00104,400
19 Feb 20242,065.002,068.002,034.002,060.002,060.0060,400
16 Feb 20242,039.002,057.002,017.002,055.002,055.0083,500
15 Feb 20242,024.002,035.001,999.002,020.002,020.00102,400
14 Feb 20242,035.002,044.001,996.002,004.002,004.0094,000
13 Feb 20242,030.002,056.002,011.002,051.002,051.00135,200
09 Feb 20242,010.002,040.001,997.002,006.002,006.00129,600
08 Feb 20242,035.002,035.001,994.002,006.002,006.00123,500
07 Feb 20242,025.002,057.002,024.002,035.002,035.00102,900
06 Feb 20242,098.002,100.002,024.002,025.002,025.00100,200
05 Feb 20242,099.002,143.002,081.002,127.002,127.0097,500
02 Feb 20242,101.002,109.002,082.002,095.002,095.00113,300
01 Feb 20242,146.002,146.002,116.002,119.002,119.0088,100
31 Jan 20242,101.002,148.002,098.002,144.002,144.0085,100
30 Jan 20242,140.002,154.002,099.002,100.002,100.00111,700
29 Jan 20242,140.002,176.002,140.002,159.002,159.0088,200
26 Jan 20242,171.002,186.002,140.002,145.002,145.00128,300
25 Jan 20242,141.002,194.002,136.002,177.002,177.00116,000
24 Jan 20242,184.002,190.002,153.002,158.002,158.00110,600
23 Jan 20242,241.002,249.002,189.002,189.002,189.00101,000
22 Jan 20242,222.002,242.002,213.002,228.002,228.0086,400
19 Jan 20242,224.002,224.002,190.002,206.002,206.00118,900
18 Jan 20242,225.002,243.002,201.002,201.002,201.00167,600
17 Jan 20242,261.002,276.002,241.002,255.002,255.00229,700
16 Jan 20242,285.002,293.002,244.002,266.002,266.00253,500
15 Jan 20242,258.002,265.002,176.002,207.002,207.0092,400
12 Jan 20242,126.002,138.002,097.002,110.002,110.00197,400
11 Jan 20242,118.002,138.002,105.002,126.002,126.00111,700
10 Jan 20242,073.002,107.002,062.002,101.002,101.00135,900
09 Jan 20242,007.002,076.002,007.002,076.002,076.00184,200
05 Jan 20241,956.002,009.001,956.002,003.002,003.00167,200
04 Jan 20241,970.001,985.001,936.001,966.001,966.00118,700
29 Dec 20231,982.002,032.001,981.001,997.001,997.00213,300
28 Dec 20231,965.001,986.001,953.001,978.001,978.0075,000
27 Dec 20231,937.001,965.001,926.001,965.001,965.00193,100
26 Dec 20231,905.001,937.001,902.001,937.001,937.00210,700
25 Dec 20231,906.001,923.001,898.001,905.001,905.00122,400
22 Dec 20231,859.001,900.001,847.001,900.001,900.00217,300
21 Dec 20231,836.001,886.001,826.001,874.001,874.00262,800
20 Dec 20231,793.001,840.001,793.001,836.001,836.00146,600
19 Dec 20231,788.001,798.001,767.001,793.001,793.0070,700
18 Dec 20231,795.001,798.001,772.001,788.001,788.0094,600
15 Dec 20231,780.001,809.001,778.001,803.001,803.00153,200
14 Dec 20231,837.001,837.001,771.001,775.001,775.0094,900
13 Dec 20231,839.001,847.001,809.001,816.001,816.00107,100
12 Dec 20231,812.001,828.001,806.001,823.001,823.00168,500
11 Dec 20231,781.001,797.001,774.001,797.001,797.00164,500
08 Dec 20231,813.001,819.001,757.001,764.001,764.00249,400
07 Dec 20231,840.001,845.001,811.001,836.001,836.00151,100
06 Dec 20231,795.001,855.001,795.001,853.001,853.00149,000
05 Dec 20231,860.001,872.001,813.001,814.001,814.00144,500
04 Dec 20231,816.001,867.001,806.001,855.001,855.00343,300
01 Dec 20231,802.001,826.001,796.001,801.001,801.00311,000
30 Nov 20231,835.001,845.001,787.001,801.001,801.00463,700
29 Nov 20231,845.001,874.001,835.001,849.001,849.001,033,200
29 Nov 202366 Dividend
28 Nov 20231,940.001,960.001,915.001,923.001,857.001,159,400
27 Nov 20231,920.001,924.001,889.001,900.001,834.79553,400
24 Nov 20231,927.001,935.001,920.001,921.001,855.07334,400
22 Nov 20231,891.001,923.001,890.001,914.001,848.31265,800
21 Nov 20231,882.001,898.001,872.001,891.001,826.10196,600
20 Nov 20231,912.001,926.001,891.001,891.001,826.10231,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...