OTC:TOETF | Historical Stock Price | TOSEI CORP/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-05-27 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.06$0.22$0.85$3.33$12.992020-05-272026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2023-12-29$5.20$0.190
2023-12-28$5.20$0.190
2023-12-27$5.20$0.190
2023-12-26$5.20$0.190
2023-12-22$5.20$0.190
2023-12-21$5.20$0.190
2023-12-20$5.20$0.190
2023-12-19$5.20$0.190
2023-12-18$5.20$0.190
2023-12-15$5.20$0.190
2023-12-14$5.20$0.190
2023-12-13$5.20$0.190
2023-12-12$5.20$0.190
2023-12-11$5.20$0.190
2023-12-08$5.20$0.190
2023-12-07$5.20$0.190
2023-12-06$5.20$0.190
2023-12-05$5.20$0.190
2023-12-04$5.20$0.190
2023-12-01$5.20$0.190
2023-11-30$5.20$0.190
2023-11-29$5.20$0.190
2023-11-28$5.20—0
2023-11-27$5.20—0
2023-11-24$5.20—0
2023-11-22$5.20—0
2023-11-21$5.20—0
2023-11-20$5.20—0
2023-11-17$5.20—0
2023-11-16$5.20—0
2023-11-15$5.20—0
2023-11-14$5.20—0
2023-11-13$5.20—0
2023-11-10$5.20—0
2023-11-09$5.20—0
2023-11-08$5.20—0
2023-11-07$5.20—0
2023-11-06$5.20—0
2023-11-03$5.20—0
2023-11-02$5.20—0
2023-11-01$5.20—0
2023-10-31$5.20—0
2023-10-30$5.20—0
2023-10-27$5.20—0
2023-10-26$5.20—0
2023-10-25$5.20—0
2023-10-24$5.20—0
2023-10-23$5.20—0
2023-10-20$5.20—0
2023-10-19$5.20—0
2023-10-18$5.20—0
2023-10-17$5.20—0
2023-10-16$5.20—0
2023-10-13$5.20—0
2023-10-12$5.20—0
2023-10-11$5.20—0
2023-10-10$5.20—0
2023-10-09$5.20—0
2023-10-06$5.20—0
2023-10-05$5.20—0
2023-10-04$5.20—0
2023-10-03$5.20—0
2023-10-02$5.20—0
2023-09-29$5.20—0
2023-09-28$5.20—0
2023-09-27$5.20—0
2023-09-26$5.20—0
2023-09-25$5.20—0
2023-09-22$5.20—0
2023-09-21$5.20—0
2023-09-20$5.20—0
2023-09-19$5.20—0
2023-09-18$5.20—0
2023-09-15$5.20—0
2023-09-14$5.20—0
2023-09-13$5.20—0
2023-09-12$5.20—0
2023-09-11$5.20—0
2023-09-08$5.20—0
2023-09-07$5.20—0
2023-09-06$5.20—0
2023-09-05$5.20—0
2023-09-01$5.20—0
2023-08-31$5.20—0
2023-08-30$5.20—0
2023-08-29$5.20—0
2023-08-28$5.20—0
2023-08-25$5.20—0
2023-08-24$5.20—0
2023-08-23$5.20—0
2023-08-22$5.20—0
2023-08-21$5.20—0
2023-08-18$5.20—0
2023-08-17$5.20—0
2023-08-16$5.20—0
2023-08-15$5.20—0
2023-08-14$5.20—0
2023-08-11$5.20—0
2023-08-10$5.20—0
2023-08-09$5.20—0
2023-08-08$5.20—0
2023-08-07$5.20—0
2023-08-04$5.20—0
2023-08-03$5.20—0
2023-08-02$5.20—0
2023-08-01$5.20—0
2023-07-31$5.20—0
2023-07-28$5.20—0
2023-07-27$5.20—0
2023-07-26$5.20—0
2023-07-25$5.20—0
2023-07-24$5.20—0
2023-07-21$5.20—0
2023-07-20$5.20—0
2023-07-19$5.20—0
2023-07-18$5.20—0
2023-07-17$5.20—0
2023-07-14$5.20—0
2023-07-13$5.20—0
2023-07-12$5.20—0
2023-07-11$5.20—0
2023-07-10$5.20—0
2023-07-07$5.20—0
2023-07-06$5.20—0
2023-07-05$5.20—0
2023-07-03$5.20—0
2023-06-30$5.20—0
2023-06-29$5.20—0
2023-06-28$5.20—0
2023-06-27$5.20—0
2023-06-26$5.20—0
2023-06-23$5.20—0
2023-06-22$5.20—0
2023-06-21$5.20—0
2023-06-20$5.20—0
2023-06-16$5.20—0
2023-06-15$5.20—0
2023-06-14$5.20—0
2023-06-13$5.20—0
2023-06-12$5.20—0
2023-06-09$5.20—0
2023-06-08$5.20—0
2023-06-07$5.20—0
2023-06-06$5.20—0
2023-06-05$5.20—0
2023-06-02$5.20—0
2023-06-01$5.20—0
2023-05-31$5.20—0
2023-05-30$5.20—0
2023-05-26$5.20—0
2023-05-25$5.20—0
2023-05-24$5.20—0
2023-05-23$5.20—0
2023-05-22$5.20—0
2023-05-19$5.20—0
2023-05-18$5.20—0
2023-05-17$5.20—0
2023-05-16$5.20—0
2023-05-15$5.20—0
2023-05-12$5.20—0
2023-05-11$5.20—0
2023-05-10$5.20—0
2023-05-09$5.20—0
2023-05-08$5.20—0
2023-05-05$5.20—0
2023-05-04$5.20—0
2023-05-03$5.20—0
2023-05-02$5.20—0
2023-05-01$5.20—0
2023-04-28$5.20—0
2023-04-27$5.20—0
2023-04-26$5.20—0
2023-04-25$5.20—0
2023-04-24$5.20—0
2023-04-21$5.20—0
2023-04-20$5.20—0
2023-04-19$5.20—0
2023-04-18$5.20—0
2023-04-17$5.20—0
2023-04-14$5.20—0
2023-04-13$5.20—0
2023-04-12$5.20—0
2023-04-11$5.20—0
2023-04-10$5.20—0
2023-04-06$5.20—0
2023-04-05$5.20—0
2023-04-04$5.20—0
2023-04-03$5.20—0
2023-03-31$5.20—0
2023-03-30$5.20—0
2023-03-29$5.20—0
2023-03-28$5.20—0
2023-03-27$5.20—0
2023-03-24$5.20—0
2023-03-23$5.20—0
2023-03-22$5.20—0
2023-03-21$5.20—0
2023-03-20$5.20—0
2023-03-17$5.20—0
2023-03-16$5.20—0
2023-03-15$5.20—0
2023-03-14$5.20—0
2023-03-13$5.20—0
2023-03-10$5.20—0
2023-03-09$5.20—0
2023-03-08$5.20—0
2023-03-07$5.20—0
2023-03-06$5.20—0
2023-03-03$5.20—0
2023-03-02$5.20—0
2023-03-01$5.20—0
2023-02-28$5.20—0
2023-02-27$5.20—0
2023-02-24$5.20—0
2023-02-23$5.20—0
2023-02-22$5.20—0
2023-02-21$5.20—0
2023-02-17$5.20—0
2023-02-16$5.20—0
2023-02-15$5.20—0
2023-02-14$5.20—0
2023-02-13$5.20—0
2023-02-10$5.20—0
2023-02-09$5.20—0
2023-02-08$5.20—0
2023-02-07$5.20—0
2023-02-06$5.20—0
2023-02-03$5.20—0
2023-02-02$5.20—0
2023-02-01$5.20—0
2023-01-31$5.20—0
2023-01-30$5.20—0
2023-01-27$5.20—0
2023-01-26$5.20—0
2023-01-25$5.20—0
2023-01-24$5.20—0
2023-01-23$5.20—0
2023-01-20$5.20—0
2023-01-19$5.20—0
2023-01-18$5.20—0
2023-01-17$5.20—0
2023-01-13$5.20—0
2023-01-12$5.20—0
2023-01-11$5.20—0
2023-01-10$5.20—0
2023-01-09$5.20—0
2023-01-06$5.20—0
2023-01-05$5.20—0
2023-01-04$5.20—0
2023-01-03$5.20—0