Comparing Back to the side-by-side chart ↗
TOSOH CORPORATION (4042.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2602.50 | 2617.50 | 2589.50 | 2616.50 | +1.65% | 739,900 |
| 2026-10-15 | 2608.50 | 2620.00 | 2540.50 | 2574.00 | -2.39% | 1,705,500 |
| 2026-10-14 | 2624.50 | 2666.00 | 2612.00 | 2637.00 | +1.25% | 1,230,400 |
| 2026-10-13 | 2590.00 | 2604.50 | 2576.50 | 2604.50 | +0.12% | 924,000 |
| 2026-10-09 | 2596.00 | 2606.50 | 2579.00 | 2601.50 | +0.66% | 1,461,200 |
| 2026-10-08 | 2610.00 | 2628.50 | 2584.50 | 2584.50 | -1.88% | 1,500,300 |
| 2026-10-07 | 2641.50 | 2651.00 | 2622.00 | 2634.00 | -0.40% | 1,692,400 |
| 2026-10-06 | 2630.00 | 2644.50 | 2593.00 | 2644.50 | +0.99% | 1,106,300 |
| 2026-10-05 | 2600.00 | 2632.50 | 2600.00 | 2618.50 | +0.60% | 1,440,000 |
| 2026-10-02 | 2603.50 | 2631.00 | 2588.00 | 2603.00 | -1.59% | 1,221,500 |
| 2026-10-01 | 2628.00 | 2645.00 | 2610.00 | 2645.00 | +0.57% | 1,230,400 |
| 2026-09-30 | 2612.00 | 2636.00 | 2607.50 | 2630.00 | +1.27% | 1,200,500 |
| 2026-09-29 | 2598.00 | 2624.50 | 2579.50 | 2597.00 | -1.85% | 1,233,500 |
| 2026-09-28 | 2675.00 | 2680.50 | 2646.00 | 2646.00 | -0.40% | 1,707,100 |
| 2026-09-25 | 2654.00 | 2672.00 | 2644.00 | 2656.50 | +0.34% | 1,235,600 |
| 2026-09-24 | 2620.00 | 2654.50 | 2615.00 | 2647.50 | +1.85% | 1,102,100 |
| 2026-09-18 | 2654.50 | 2665.00 | 2599.50 | 2599.50 | -1.68% | 1,460,600 |
| 2026-09-17 | 2628.00 | 2644.00 | 2617.00 | 2644.00 | +1.17% | 770,800 |
| 2026-09-16 | 2586.50 | 2621.00 | 2586.50 | 2613.50 | +2.05% | 810,100 |
| 2026-09-15 | 2541.00 | 2566.50 | 2536.50 | 2561.00 | +0.79% | 742,700 |
| 2026-09-14 | 2565.00 | 2567.00 | 2541.00 | 2541.00 | -0.97% | 700,500 |
| 2026-09-11 | 2531.00 | 2574.00 | 2511.50 | 2566.00 | -0.58% | 1,068,500 |
| 2026-09-10 | 2574.50 | 2585.00 | 2563.50 | 2581.00 | -0.50% | 817,800 |
| 2026-09-09 | 2560.50 | 2600.50 | 2554.50 | 2594.00 | +1.23% | 1,051,300 |
| 2026-09-08 | 2629.50 | 2633.00 | 2562.50 | 2562.50 | -2.92% | 1,053,600 |
| 2026-09-07 | 2669.50 | 2686.50 | 2639.50 | 2639.50 | -0.60% | 964,900 |
| 2026-09-04 | 2680.00 | 2687.50 | 2632.50 | 2655.50 | -1.37% | 1,008,900 |
| 2026-09-03 | 2688.00 | 2719.00 | 2674.00 | 2692.50 | +0.39% | 964,700 |
| 2026-09-02 | 2690.00 | 2719.00 | 2670.50 | 2682.00 | -1.61% | 1,064,500 |
| 2026-09-01 | 2662.00 | 2731.50 | 2656.00 | 2726.00 | +2.19% | 944,600 |
| 2026-08-31 | 2630.00 | 2678.50 | 2622.00 | 2667.50 | +0.38% | 967,900 |
| 2026-08-28 | 2658.00 | 2669.00 | 2644.50 | 2657.50 | -0.23% | 965,300 |
| 2026-08-27 | 2680.00 | 2690.00 | 2661.00 | 2663.50 | +0.36% | 910,200 |
| 2026-08-26 | 2663.00 | 2679.00 | 2645.50 | 2654.00 | +0.72% | 932,600 |
| 2026-08-25 | 2651.50 | 2654.00 | 2611.50 | 2635.00 | -0.13% | 1,029,800 |
| 2026-08-24 | 2643.00 | 2658.00 | 2629.00 | 2638.50 | -0.66% | 742,900 |
| 2026-08-21 | 2634.00 | 2656.00 | 2631.50 | 2656.00 | -0.08% | 886,000 |
| 2026-08-20 | 2649.50 | 2663.50 | 2619.00 | 2658.00 | +2.39% | 1,130,700 |
| 2026-08-19 | 2688.00 | 2688.00 | 2595.00 | 2596.00 | -3.99% | 1,376,200 |
| 2026-08-18 | 2723.00 | 2737.00 | 2704.00 | 2704.00 | -1.06% | 689,700 |
| 2026-08-17 | 2751.00 | 2759.50 | 2725.50 | 2733.00 | -0.62% | 755,300 |
| 2026-08-14 | 2762.00 | 2790.00 | 2740.50 | 2750.00 | -0.20% | 1,057,700 |
| 2026-08-13 | 2737.00 | 2782.50 | 2735.50 | 2755.50 | +0.69% | 934,200 |
| 2026-08-12 | 2760.00 | 2777.50 | 2725.00 | 2736.50 | -0.15% | 1,247,400 |
| 2026-08-10 | 2739.50 | 2768.50 | 2718.50 | 2740.50 | +0.68% | 1,155,700 |
| 2026-08-07 | 2720.00 | 2737.00 | 2695.00 | 2722.00 | +0.42% | 1,078,800 |
| 2026-08-06 | 2670.00 | 2710.50 | 2651.50 | 2710.50 | +2.21% | 1,464,300 |
| 2026-08-05 | 2663.00 | 2686.00 | 2633.50 | 2652.00 | -0.08% | 2,380,400 |
| 2026-08-04 | 2707.50 | 2780.00 | 2548.00 | 2654.00 | -1.85% | 4,268,700 |
| 2026-08-03 | 2700.00 | 2719.00 | 2636.00 | 2704.00 | -0.24% | 1,635,400 |
| 2026-07-31 | 2685.00 | 2735.50 | 2631.50 | 2710.50 | +1.10% | 1,883,500 |
| 2026-07-30 | 2686.00 | 2716.50 | 2668.50 | 2681.00 | -1.20% | 1,025,000 |
| 2026-07-29 | 2768.00 | 2768.00 | 2681.50 | 2713.50 | -1.15% | 1,488,300 |
| 2026-07-28 | 2820.00 | 2835.00 | 2732.00 | 2745.00 | -3.48% | 1,346,000 |
| 2026-07-27 | 2850.00 | 2868.50 | 2827.50 | 2844.00 | +0.99% | 1,358,000 |
| 2026-07-24 | 2810.00 | 2836.00 | 2800.00 | 2816.00 | -0.95% | 1,014,700 |
| 2026-07-23 | 2812.50 | 2855.50 | 2812.50 | 2843.00 | +1.14% | 1,274,800 |
| 2026-07-22 | 2790.00 | 2861.50 | 2775.00 | 2811.00 | +1.61% | 1,340,100 |
| 2026-07-21 | 2720.00 | 2790.50 | 2710.00 | 2766.50 | +1.86% | 1,474,500 |
| 2026-07-17 | 2756.00 | 2775.50 | 2666.00 | 2716.00 | -1.75% | 1,486,000 |
| 2026-07-16 | 2750.00 | 2788.00 | 2750.00 | 2764.50 | -0.88% | 1,067,600 |
| 2026-07-15 | 2780.00 | 2804.50 | 2763.00 | 2789.00 | +1.05% | 1,121,300 |
| 2026-07-14 | 2717.50 | 2772.00 | 2695.00 | 2760.00 | +2.58% | 1,405,900 |
| 2026-07-13 | 2720.00 | 2748.50 | 2677.00 | 2690.50 | -0.54% | 1,183,500 |
| 2026-07-10 | 2757.50 | 2760.00 | 2698.00 | 2705.00 | -0.13% | 1,197,000 |
| 2026-07-09 | 2718.00 | 2734.00 | 2684.00 | 2708.50 | -0.35% | 1,323,700 |
| 2026-07-08 | 2730.00 | 2756.50 | 2709.50 | 2718.00 | -1.24% | 1,407,500 |
| 2026-07-07 | 2815.00 | 2823.00 | 2728.50 | 2752.00 | -2.46% | 1,677,300 |
| 2026-07-06 | 2868.00 | 2868.50 | 2802.50 | 2821.50 | -0.18% | 965,500 |
| 2026-07-03 | 2858.00 | 2863.50 | 2805.50 | 2826.50 | -0.41% | 1,258,100 |
| 2026-07-02 | 2836.00 | 2883.00 | 2821.00 | 2838.00 | -0.12% | 1,212,700 |
| 2026-07-01 | 2933.00 | 2939.50 | 2816.50 | 2841.50 | -2.92% | 1,727,300 |
| 2026-06-30 | 2939.50 | 2955.50 | 2894.50 | 2927.00 | +0.57% | 1,817,500 |
| 2026-06-29 | 2924.50 | 2945.50 | 2878.50 | 2910.50 | -0.68% | 1,067,100 |
| 2026-06-26 | 2960.00 | 2977.50 | 2905.50 | 2930.50 | -0.75% | 860,300 |
| 2026-06-25 | 2926.00 | 2978.00 | 2907.50 | 2952.50 | +2.87% | 1,166,700 |
| 2026-06-24 | 2860.00 | 2893.00 | 2837.50 | 2870.00 | -0.24% | 1,002,700 |
| 2026-06-23 | 2955.00 | 2960.00 | 2877.00 | 2877.00 | -3.08% | 1,386,200 |
| 2026-06-22 | 2955.00 | 2986.00 | 2949.50 | 2968.50 | -0.07% | 1,037,800 |
| 2026-06-19 | 2995.00 | 3032.00 | 2963.00 | 2970.50 | -1.21% | 1,299,300 |
| 2026-06-18 | 2995.00 | 3033.00 | 2992.50 | 3007.00 | -0.40% | 1,555,500 |
| 2026-06-17 | 2999.00 | 3033.00 | 2970.00 | 3019.00 | -0.89% | 1,645,800 |
| 2026-06-16 | 3045.00 | 3086.00 | 3004.00 | 3046.00 | +0.30% | 1,845,100 |
| 2026-06-15 | 2950.00 | 3056.00 | 2941.50 | 3037.00 | +6.13% | 2,169,600 |
| 2026-06-12 | 2826.00 | 2901.00 | 2790.00 | 2861.50 | +3.38% | 1,739,800 |
| 2026-06-11 | 2722.50 | 2768.00 | 2695.00 | 2768.00 | -0.11% | 1,035,600 |
| 2026-06-10 | 2784.00 | 2814.50 | 2744.50 | 2771.00 | -0.41% | 1,611,200 |
| 2026-06-09 | 2800.00 | 2804.50 | 2726.00 | 2782.50 | +2.02% | 1,979,500 |
| 2026-06-08 | 2723.50 | 2781.50 | 2697.00 | 2727.50 | -1.66% | 1,826,400 |
| 2026-06-05 | 2850.00 | 2857.00 | 2760.50 | 2773.50 | -3.19% | 2,001,900 |
| 2026-06-04 | 2848.50 | 2889.00 | 2820.50 | 2865.00 | +0.63% | 1,714,600 |
| 2026-06-03 | 2829.00 | 2874.50 | 2800.00 | 2847.00 | +1.88% | 1,808,600 |
| 2026-06-02 | 2698.00 | 2794.50 | 2693.50 | 2794.50 | +5.65% | 2,610,300 |
| 2026-06-01 | 2720.00 | 2724.00 | 2634.00 | 2645.00 | -3.82% | 1,784,300 |
| 2026-05-29 | 2704.00 | 2767.00 | 2694.50 | 2750.00 | +1.87% | 1,940,500 |
| 2026-05-28 | 2704.50 | 2726.50 | 2661.50 | 2699.50 | +0.17% | 1,405,800 |
| 2026-05-27 | 2700.00 | 2730.00 | 2678.00 | 2695.00 | +1.18% | 1,713,500 |
| 2026-05-26 | 2620.00 | 2682.50 | 2610.50 | 2663.50 | +1.02% | 1,708,100 |
| 2026-05-25 | 2630.00 | 2640.00 | 2596.00 | 2636.50 | +1.36% | 1,255,100 |
| 2026-05-22 | 2611.50 | 2627.50 | 2593.00 | 2601.00 | -0.74% | 1,194,600 |
| 2026-05-21 | 2586.00 | 2639.00 | 2578.50 | 2620.50 | +3.09% | 1,096,200 |
| 2026-05-20 | 2596.00 | 2596.50 | 2526.00 | 2542.00 | -2.57% | 1,365,800 |
| 2026-05-19 | 2616.00 | 2619.50 | 2572.00 | 2609.00 | +1.12% | 1,434,400 |
| 2026-05-18 | 2622.00 | 2629.00 | 2569.50 | 2580.00 | -1.79% | 1,396,400 |
| 2026-05-15 | 2630.00 | 2678.00 | 2593.50 | 2627.00 | +0.34% | 1,876,900 |
| 2026-05-14 | 2668.50 | 2698.00 | 2534.00 | 2618.00 | -5.44% | 3,381,000 |
| 2026-05-13 | 2692.00 | 2768.50 | 2656.50 | 2768.50 | +3.30% | 2,230,700 |
| 2026-05-12 | 2652.00 | 2715.00 | 2644.00 | 2680.00 | +1.19% | 1,604,400 |
| 2026-05-11 | 2605.00 | 2678.00 | 2586.50 | 2648.50 | +0.51% | 2,089,900 |
| 2026-05-08 | 2700.00 | 2700.00 | 2585.00 | 2635.00 | -2.88% | 3,697,200 |
| 2026-05-07 | 2843.50 | 2843.50 | 2691.00 | 2713.00 | +11.03% | 8,462,400 |
| 2026-05-01 | 2385.00 | 2450.00 | 2385.00 | 2443.50 | +1.26% | 1,010,600 |
| 2026-04-30 | 2389.50 | 2413.00 | 2371.50 | 2413.00 | -0.08% | 1,100,800 |
| 2026-04-28 | 2407.00 | 2419.00 | 2392.00 | 2415.00 | +1.05% | 712,500 |
| 2026-04-27 | 2360.00 | 2399.00 | 2354.50 | 2390.00 | +1.10% | 761,900 |
| 2026-04-24 | 2399.00 | 2406.50 | 2361.50 | 2364.00 | -0.21% | 785,300 |
| 2026-04-23 | 2385.00 | 2392.50 | 2356.50 | 2369.00 | -1.23% | 1,312,500 |
| 2026-04-22 | 2431.00 | 2434.50 | 2390.00 | 2398.50 | -1.50% | 932,900 |
| 2026-04-21 | 2440.00 | 2489.00 | 2427.00 | 2435.00 | -0.08% | 1,804,600 |
| 2026-04-20 | 2424.00 | 2438.50 | 2413.00 | 2437.00 | +1.12% | 1,175,800 |
| 2026-04-17 | 2416.50 | 2425.00 | 2406.50 | 2410.00 | -0.54% | 892,400 |
| 2026-04-16 | 2391.00 | 2434.00 | 2391.00 | 2423.00 | +1.51% | 864,500 |
| 2026-04-15 | 2389.00 | 2422.00 | 2386.00 | 2387.00 | +0.23% | 806,000 |
| 2026-04-14 | 2395.00 | 2400.00 | 2372.00 | 2381.50 | +0.15% | 722,100 |
| 2026-04-13 | 2366.50 | 2391.00 | 2356.00 | 2378.00 | +0.38% | 765,200 |
| 2026-04-10 | 2390.00 | 2405.00 | 2360.50 | 2369.00 | -0.88% | 982,900 |
| 2026-04-09 | 2444.50 | 2444.50 | 2390.00 | 2390.00 | -1.44% | 1,160,800 |
| 2026-04-08 | 2449.50 | 2450.00 | 2400.50 | 2425.00 | +2.60% | 1,370,200 |
| 2026-04-07 | 2358.50 | 2373.50 | 2347.00 | 2363.50 | +0.38% | 699,000 |
| 2026-04-06 | 2340.00 | 2373.00 | 2336.50 | 2354.50 | +0.68% | 618,900 |
| 2026-04-03 | 2335.00 | 2346.50 | 2327.00 | 2338.50 | +0.56% | 634,700 |
| 2026-04-02 | 2390.00 | 2397.50 | 2314.00 | 2325.50 | -2.74% | 921,200 |
| 2026-04-01 | 2368.50 | 2391.00 | 2347.00 | 2391.00 | +3.35% | 1,132,300 |
| 2026-03-31 | 2299.50 | 2346.00 | 2278.50 | 2313.50 | -0.15% | 1,373,200 |
| 2026-03-30 | 2262.50 | 2319.50 | 2255.50 | 2317.00 | -3.05% | 1,580,200 |
| 2026-03-27 | 2363.00 | 2425.00 | 2353.50 | 2390.00 | +0.95% | 1,614,300 |
| 2026-03-26 | 2380.00 | 2380.00 | 2343.50 | 2367.50 | +0.23% | 803,900 |
| 2026-03-25 | 2378.00 | 2385.00 | 2349.50 | 2362.00 | +1.85% | 902,600 |
| 2026-03-24 | 2320.00 | 2331.50 | 2292.50 | 2319.00 | +1.91% | 1,447,200 |
| 2026-03-23 | 2268.50 | 2284.00 | 2216.50 | 2275.50 | -2.46% | 2,153,400 |
| 2026-03-19 | 2380.00 | 2385.50 | 2327.00 | 2333.00 | -3.99% | 1,918,300 |
| 2026-03-18 | 2390.00 | 2430.00 | 2388.00 | 2430.00 | +2.02% | 948,400 |
| 2026-03-17 | 2400.00 | 2414.50 | 2370.00 | 2382.00 | +0.32% | 750,300 |
| 2026-03-16 | 2381.50 | 2402.50 | 2345.50 | 2374.50 | -1.45% | 1,034,300 |
| 2026-03-13 | 2404.00 | 2444.50 | 2401.00 | 2409.50 | -0.78% | 1,086,000 |
| 2026-03-12 | 2467.00 | 2468.50 | 2409.00 | 2428.50 | -1.82% | 1,015,400 |
| 2026-03-11 | 2512.00 | 2520.00 | 2470.00 | 2473.50 | -0.20% | 1,152,800 |
| 2026-03-10 | 2465.50 | 2486.00 | 2437.00 | 2478.50 | +2.61% | 1,349,300 |
| 2026-03-09 | 2399.00 | 2417.50 | 2360.50 | 2415.50 | -3.57% | 2,030,300 |
| 2026-03-06 | 2435.00 | 2505.00 | 2430.00 | 2505.00 | +1.38% | 1,117,800 |
| 2026-03-05 | 2537.00 | 2557.00 | 2471.00 | 2471.00 | +2.42% | 1,824,700 |
| 2026-03-04 | 2500.00 | 2548.50 | 2390.50 | 2412.50 | -8.10% | 3,371,900 |
| 2026-03-03 | 2690.00 | 2716.00 | 2608.50 | 2625.00 | -3.44% | 1,089,900 |
| 2026-03-02 | 2659.00 | 2718.50 | 2629.00 | 2718.50 | -0.40% | 1,078,500 |
| 2026-02-27 | 2693.00 | 2729.50 | 2689.00 | 2729.50 | +1.43% | 1,135,900 |
| 2026-02-26 | 2688.00 | 2716.50 | 2684.00 | 2691.00 | +0.81% | 806,200 |
| 2026-02-25 | 2674.00 | 2692.00 | 2644.00 | 2669.50 | -0.09% | 857,000 |
| 2026-02-24 | 2648.50 | 2672.00 | 2630.50 | 2672.00 | +1.21% | 929,600 |
| 2026-02-20 | 2650.00 | 2656.50 | 2622.00 | 2640.00 | -1.27% | 853,600 |
| 2026-02-19 | 2655.00 | 2678.50 | 2644.00 | 2674.00 | +0.73% | 703,100 |
| 2026-02-18 | 2620.00 | 2663.00 | 2620.00 | 2654.50 | +1.37% | 640,500 |
| 2026-02-17 | 2605.00 | 2631.50 | 2600.50 | 2618.50 | +0.52% | 603,400 |
| 2026-02-16 | 2660.00 | 2667.50 | 2605.00 | 2605.00 | -0.99% | 908,100 |
| 2026-02-13 | 2652.00 | 2655.50 | 2618.50 | 2631.00 | -0.74% | 1,560,400 |
| 2026-02-12 | 2648.00 | 2687.00 | 2639.50 | 2650.50 | +1.03% | 1,149,000 |
| 2026-02-10 | 2620.50 | 2644.00 | 2610.50 | 2623.50 | +1.41% | 1,546,800 |
| 2026-02-09 | 2676.00 | 2676.50 | 2587.00 | 2587.00 | -0.52% | 1,924,700 |
| 2026-02-06 | 2534.50 | 2629.00 | 2516.00 | 2600.50 | +1.76% | 2,213,300 |
| 2026-02-05 | 2778.00 | 2789.00 | 2541.50 | 2555.50 | -6.75% | 4,798,500 |
| 2026-02-04 | 2652.50 | 2741.00 | 2647.00 | 2740.50 | +4.64% | 2,177,200 |
| 2026-02-03 | 2562.50 | 2627.50 | 2550.50 | 2619.00 | +3.33% | 1,608,800 |
| 2026-02-02 | 2533.00 | 2567.00 | 2525.50 | 2534.50 | +0.54% | 1,439,000 |
| 2026-01-30 | 2522.50 | 2530.00 | 2501.50 | 2521.00 | -0.06% | 992,000 |
| 2026-01-29 | 2500.00 | 2526.00 | 2484.00 | 2522.50 | +1.16% | 882,700 |
| 2026-01-28 | 2530.50 | 2536.00 | 2493.50 | 2493.50 | -1.68% | 1,162,500 |
| 2026-01-27 | 2511.00 | 2536.00 | 2496.50 | 2536.00 | +0.34% | 960,100 |
| 2026-01-26 | 2527.50 | 2538.00 | 2506.00 | 2527.50 | -1.54% | 1,161,200 |
| 2026-01-23 | 2565.00 | 2572.50 | 2545.50 | 2567.00 | +0.27% | 855,400 |
| 2026-01-22 | 2530.00 | 2572.00 | 2529.50 | 2560.00 | +1.73% | 813,700 |
| 2026-01-21 | 2490.00 | 2516.50 | 2487.00 | 2516.50 | -0.67% | 770,300 |
| 2026-01-20 | 2563.00 | 2565.00 | 2520.50 | 2533.50 | -1.38% | 1,006,800 |
| 2026-01-19 | 2542.00 | 2569.50 | 2516.00 | 2569.00 | +0.86% | 903,600 |
| 2026-01-16 | 2510.00 | 2560.00 | 2509.50 | 2547.00 | +0.75% | 811,100 |
| 2026-01-15 | 2492.00 | 2539.50 | 2491.00 | 2528.00 | +0.58% | 1,018,900 |
| 2026-01-14 | 2472.00 | 2515.00 | 2472.00 | 2513.50 | +1.82% | 1,076,300 |
| 2026-01-13 | 2460.00 | 2469.00 | 2441.00 | 2468.50 | +2.32% | 1,194,900 |
| 2026-01-09 | 2434.50 | 2435.00 | 2401.00 | 2412.50 | +0.73% | 924,400 |
| 2026-01-08 | 2431.00 | 2439.00 | 2395.00 | 2395.00 | -2.66% | 1,231,000 |
| 2026-01-07 | 2417.50 | 2461.50 | 2403.00 | 2460.50 | +1.88% | 1,458,900 |
| 2026-01-06 | 2387.50 | 2425.50 | 2387.00 | 2415.00 | +1.47% | 859,700 |
| 2026-01-05 | 2371.00 | 2398.00 | 2371.00 | 2380.00 | +1.19% | 795,600 |
| 2025-12-30 | 2365.50 | 2381.00 | 2352.00 | 2352.00 | -0.80% | 733,700 |
| 2025-12-29 | 2374.00 | 2378.00 | 2356.00 | 2371.00 | +0.62% | 824,900 |
| 2025-12-26 | 2371.00 | 2374.00 | 2347.00 | 2356.50 | -0.11% | 649,000 |
| 2025-12-25 | 2380.00 | 2380.00 | 2347.50 | 2359.00 | -0.44% | 632,600 |
| 2025-12-24 | 2386.00 | 2391.50 | 2358.50 | 2369.50 | -0.36% | 540,400 |
| 2025-12-23 | 2354.50 | 2390.00 | 2351.00 | 2378.00 | +1.00% | 677,800 |
| 2025-12-22 | 2345.00 | 2361.50 | 2331.50 | 2354.50 | +1.03% | 734,700 |
| 2025-12-19 | 2316.00 | 2338.50 | 2315.00 | 2330.50 | +0.63% | 961,000 |
| 2025-12-18 | 2317.00 | 2327.50 | 2303.00 | 2316.00 | -0.02% | 621,300 |
| 2025-12-17 | 2312.00 | 2327.00 | 2293.00 | 2316.50 | +0.19% | 692,700 |
| 2025-12-16 | 2352.50 | 2353.00 | 2311.00 | 2312.00 | -1.72% | 734,700 |
| 2025-12-15 | 2350.00 | 2355.50 | 2332.50 | 2352.50 | +0.09% | 789,600 |
| 2025-12-12 | 2339.00 | 2356.00 | 2321.00 | 2350.50 | +1.31% | 1,123,200 |
| 2025-12-11 | 2358.00 | 2365.50 | 2320.00 | 2320.00 | -0.83% | 625,100 |
| 2025-12-10 | 2327.00 | 2351.00 | 2321.50 | 2339.50 | +0.78% | 838,900 |
| 2025-12-09 | 2309.00 | 2321.50 | 2295.00 | 2321.50 | +0.65% | 620,400 |
| 2025-12-08 | 2313.00 | 2318.50 | 2292.00 | 2306.50 | +0.68% | 841,800 |
| 2025-12-05 | 2296.50 | 2305.00 | 2278.50 | 2291.00 | -0.97% | 902,100 |
| 2025-12-04 | 2295.00 | 2317.00 | 2290.00 | 2313.50 | +0.61% | 914,500 |
| 2025-12-03 | 2320.00 | 2334.50 | 2295.00 | 2299.50 | -1.67% | 1,052,600 |
| 2025-12-02 | 2328.00 | 2344.00 | 2325.50 | 2338.50 | +0.58% | 960,700 |
| 2025-12-01 | 2350.00 | 2352.50 | 2325.00 | 2325.00 | -1.25% | 953,700 |
| 2025-11-28 | 2330.00 | 2364.00 | 2324.00 | 2354.50 | +1.31% | 1,281,800 |
| 2025-11-27 | 2305.00 | 2325.00 | 2303.00 | 2324.00 | +0.93% | 1,056,600 |
| 2025-11-26 | 2267.00 | 2302.50 | 2260.50 | 2302.50 | +2.13% | 1,281,600 |
| 2025-11-25 | 2260.00 | 2269.00 | 2248.00 | 2254.50 | +0.24% | 897,700 |
| 2025-11-21 | 2204.00 | 2251.50 | 2204.00 | 2249.00 | +0.83% | 1,023,600 |
| 2025-11-20 | 2229.00 | 2247.00 | 2221.00 | 2230.50 | +1.20% | 1,240,600 |
| 2025-11-19 | 2231.00 | 2241.00 | 2204.00 | 2204.00 | -0.85% | 1,275,800 |
| 2025-11-18 | 2251.50 | 2268.50 | 2223.00 | 2223.00 | -2.16% | 1,235,900 |
| 2025-11-17 | 2282.50 | 2289.00 | 2258.50 | 2272.00 | -0.46% | 947,000 |
| 2025-11-14 | 2301.50 | 2305.00 | 2282.50 | 2282.50 | -0.28% | 1,480,600 |
| 2025-11-13 | 2299.00 | 2304.00 | 2284.50 | 2289.00 | -0.20% | 808,700 |
| 2025-11-12 | 2275.00 | 2294.00 | 2273.00 | 2293.50 | +1.15% | 1,207,500 |
| 2025-11-11 | 2281.00 | 2287.50 | 2260.00 | 2267.50 | -0.90% | 1,194,700 |
| 2025-11-10 | 2259.50 | 2289.50 | 2257.50 | 2288.00 | +1.85% | 1,180,000 |
| 2025-11-07 | 2219.00 | 2248.00 | 2217.00 | 2246.50 | +0.36% | 1,050,300 |
| 2025-11-06 | 2200.00 | 2252.00 | 2200.00 | 2238.50 | +2.07% | 1,775,700 |
| 2025-11-05 | 2213.50 | 2227.50 | 2139.50 | 2193.00 | -1.79% | 2,407,700 |
| 2025-11-04 | 2209.00 | 2244.50 | 2183.50 | 2233.00 | +1.50% | 2,495,600 |
| 2025-10-31 | 2205.00 | 2209.00 | 2177.00 | 2200.00 | -0.23% | 1,458,000 |
| 2025-10-30 | 2190.00 | 2211.50 | 2178.50 | 2205.00 | +0.68% | 3,744,600 |
| 2025-10-29 | 2220.00 | 2227.50 | 2188.00 | 2190.00 | -1.13% | 2,033,900 |
| 2025-10-28 | 2298.00 | 2305.50 | 2215.00 | 2215.00 | -5.50% | 2,654,700 |
| 2025-10-27 | 2300.00 | 2368.00 | 2298.00 | 2344.00 | +2.07% | 2,834,000 |
| 2025-10-24 | 2279.00 | 2297.50 | 2274.00 | 2296.50 | +0.81% | 951,900 |
| 2025-10-23 | 2260.00 | 2278.00 | 2245.00 | 2278.00 | +1.00% | 1,122,200 |
| 2025-10-22 | 2242.50 | 2256.50 | 2239.50 | 2255.50 | +0.58% | 1,071,600 |
| 2025-10-21 | 2250.00 | 2259.00 | 2238.50 | 2242.50 | -0.11% | 923,400 |
| 2025-10-20 | 2250.00 | 2251.50 | 2231.00 | 2245.00 | +1.06% | 1,105,600 |
| 2025-10-17 | 2217.00 | 2233.00 | 2216.00 | 2221.50 | -0.38% | 948,300 |
| 2025-10-16 | 2226.00 | 2239.00 | 2216.50 | 2230.00 | +0.56% | 1,521,300 |
| 2025-10-15 | 2201.00 | 2217.50 | 2188.50 | 2217.50 | +1.53% | 1,230,700 |
| 2025-10-14 | 2168.50 | 2213.00 | 2161.00 | 2184.00 | -0.52% | 1,769,700 |
| 2025-10-10 | 2234.00 | 2239.50 | 2188.50 | 2195.50 | -2.20% | 1,561,600 |
| 2025-10-09 | 2220.50 | 2250.00 | 2220.00 | 2245.00 | +1.10% | 1,401,400 |
| 2025-10-08 | 2241.00 | 2249.50 | 2220.50 | 2220.50 | -0.91% | 1,206,200 |
| 2025-10-07 | 2218.00 | 2248.50 | 2214.50 | 2241.00 | +1.45% | 1,189,900 |
| 2025-10-06 | 2221.50 | 2229.50 | 2201.00 | 2209.00 | +1.56% | 1,474,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+9.47%). 가장 약한 달: 3월 (-8.11%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TOSOH CORPORATION (4042.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2616.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
4042.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3086.00, 최저 2139.50 (2026-10-16 기준).
TOSOH CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4042.T의 가장 강한 달은 5월(평균 +9.47%), 가장 약한 달은 3월(평균 -8.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.