TYO:4728
TOSE CO.,LTD. Stock Price (Quote)
JP¥689.00
-1.00 (-0.145%)
At Close: May 07, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥5.34 | JP¥19.02 | Tuesday, 7th May 2024 4728.T stock ended at JP¥689.00. This is 0.145% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.726% from a day low at JP¥689.00 to a day high of JP¥694.00. |
90 days | JP¥17.30 | JP¥19.02 | |
52 weeks | JP¥16.32 | JP¥20.85 |
Date | Open | High | Low | Close | Volume |
May 07, 2024 | JP¥691.00 | JP¥694.00 | JP¥689.00 | JP¥689.00 | 5 800 |
May 02, 2024 | JP¥694.00 | JP¥694.00 | JP¥690.00 | JP¥690.00 | 2 000 |
May 01, 2024 | JP¥690.00 | JP¥694.00 | JP¥687.00 | JP¥694.00 | 5 400 |
Apr 30, 2024 | JP¥690.00 | JP¥692.00 | JP¥684.00 | JP¥689.00 | 19 200 |
Apr 26, 2024 | JP¥693.00 | JP¥698.00 | JP¥685.00 | JP¥685.00 | 51 800 |
Apr 25, 2024 | JP¥693.00 | JP¥697.00 | JP¥693.00 | JP¥697.00 | 10 000 |
Apr 24, 2024 | JP¥691.00 | JP¥695.00 | JP¥691.00 | JP¥694.00 | 8 900 |
Apr 23, 2024 | JP¥691.00 | JP¥694.00 | JP¥690.00 | JP¥691.00 | 7 800 |
Apr 22, 2024 | JP¥692.00 | JP¥693.00 | JP¥690.00 | JP¥691.00 | 3 500 |
Apr 19, 2024 | JP¥697.00 | JP¥697.00 | JP¥690.00 | JP¥692.00 | 10 100 |
Apr 18, 2024 | JP¥693.00 | JP¥696.00 | JP¥693.00 | JP¥696.00 | 5 100 |
Apr 17, 2024 | JP¥696.00 | JP¥696.00 | JP¥691.00 | JP¥692.00 | 13 700 |
Apr 16, 2024 | JP¥697.00 | JP¥698.00 | JP¥695.00 | JP¥695.00 | 7 400 |
Apr 15, 2024 | JP¥701.00 | JP¥701.00 | JP¥697.00 | JP¥697.00 | 5 800 |
Apr 12, 2024 | JP¥696.00 | JP¥702.00 | JP¥691.00 | JP¥701.00 | 30 200 |
Apr 11, 2024 | JP¥704.00 | JP¥709.00 | JP¥703.00 | JP¥709.00 | 8 000 |
Apr 10, 2024 | JP¥706.00 | JP¥709.00 | JP¥703.00 | JP¥703.00 | 12 400 |
Apr 09, 2024 | JP¥707.00 | JP¥709.00 | JP¥705.00 | JP¥709.00 | 12 300 |
Apr 08, 2024 | JP¥704.00 | JP¥707.00 | JP¥703.00 | JP¥707.00 | 12 400 |
Apr 05, 2024 | JP¥705.00 | JP¥707.00 | JP¥703.00 | JP¥704.00 | 3 200 |
Apr 04, 2024 | JP¥706.00 | JP¥710.00 | JP¥705.00 | JP¥705.00 | 5 600 |
Apr 03, 2024 | JP¥704.00 | JP¥710.00 | JP¥704.00 | JP¥706.00 | 4 600 |
Apr 02, 2024 | JP¥712.00 | JP¥712.00 | JP¥704.00 | JP¥705.00 | 3 900 |
Apr 01, 2024 | JP¥712.00 | JP¥712.00 | JP¥705.00 | JP¥706.00 | 9 800 |
Mar 29, 2024 | JP¥706.00 | JP¥710.00 | JP¥705.00 | JP¥709.00 | 4 600 |