JPX · 4042 · stock
Tosoh Corporation (4042) stock price history
Every JPX trading session of Tosoh Corporation from Jan 4, 2000 to Sep 28, 2026: 6,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4042 adjusted close, 2000 to 2026
- ¥3,046
- All time high, 2026
- ¥3,086
- 52 week high, ¥2,095 low
- 6,669
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
4042 key facts
- Tosoh Corporation (4042) closed at ¥2,596 on Sep 28, 2026 on JPX.
- 4042's all time high close is ¥3,046, set on Jun 16, 2026; its all time low close is ¥158.57 on Feb 20, 2009.
- 4042's 52 week range is ¥2,095 to ¥3,086.
- 4042 returned +18.9% over the year to Sep 28, 2026 and +56.0% over five years.
- Over ten years 4042 returned +193%, +11.4% a year compounded.
- 4042's deepest drawdown was -82.9% from Oct 18, 2007 to Feb 20, 2009.
- DataCedar holds 6,669 daily sessions of 4042 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4042 price chart, 2000 to 2026
4042 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -11.4% |
| 6 months | +10.9% |
| Year to date | +12.7% |
| 1 year | +18.9% |
| 3 years | +50.7% |
| 5 years | +56.0% |
| 10 years | +193.4% |
| Since Jan 4, 2000 | +569.6% |
| Compound annual growth, 26.7 years | +7.4% |
4042 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,046 on Jun 16, 2026
- All time low close
- ¥158.57 on Feb 20, 2009
- 52 week high
- ¥3,086 on Jun 16, 2026
- 52 week low
- ¥2,095 on Nov 5, 2025
- Deepest drawdown
- -82.9% from Oct 18, 2007 to Feb 20, 2009, recovered May 11, 2015
- Best single session
- +16.1% on Oct 28, 2008
- Worst single session
- -17.1% on Oct 27, 2008
- Volatility, 1 year annualised
- 29.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 6.7×
- Best calendar year
- 2013, +142%
- Worst calendar year
- 2008, -54%
4042 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,321 | ¥3,086 | ¥2,170 | ¥2,596 | +12.7% | 240.7M | 178 |
| 2025 | ¥1,982 | ¥2,341 | ¥1,681 | ¥2,303 | +16.2% | 276.9M | 243 |
| 2024 | ¥1,610 | ¥2,041 | ¥1,504 | ¥1,981 | +23.3% | 360.4M | 245 |
| 2023 | ¥1,327 | ¥1,803 | ¥1,310 | ¥1,607 | +19.7% | 364.1M | 246 |
| 2022 | ¥1,400 | ¥1,646 | ¥1,284 | ¥1,342 | -3.1% | 301.9M | 244 |
| 2021 | ¥1,271 | ¥1,799 | ¥1,217 | ¥1,385 | +9.0% | 256.9M | 245 |
| 2020 | ¥1,250 | ¥1,414 | ¥769.22 | ¥1,270 | -1.4% | 321.1M | 242 |
| 2019 | ¥1,007 | ¥1,381 | ¥973.83 | ¥1,288 | +22.6% | 305.4M | 241 |
| 2018 | ¥1,815 | ¥1,916 | ¥978.71 | ¥1,051 | -42.1% | 460.7M | 261 |
| 2017 | ¥1,148 | ¥1,943 | ¥1,077 | ¥1,815 | +58.6% | 617.9M | 253 |
| 2016 | ¥837.65 | ¥1,228 | ¥538.20 | ¥1,145 | +35.4% | 622.2M | 245 |
| 2015 | ¥778.30 | ¥1,105 | ¥663.85 | ¥845.74 | +9.2% | 681.8M | 244 |
| 2014 | ¥632.63 | ¥817.94 | ¥455.03 | ¥774.34 | +22.1% | 493.3M | 244 |
| 2013 | ¥273.73 | ¥636.52 | ¥246.99 | ¥633.93 | +141.7% | 615.6M | 245 |
| 2012 | ¥254.61 | ¥303.34 | ¥187.15 | ¥262.27 | +4.5% | 575M | 248 |
| 2011 | ¥319.44 | ¥431.25 | ¥243.50 | ¥250.95 | -21.1% | 758.7M | 245 |
| 2010 | ¥299.56 | ¥326.04 | ¥244.34 | ¥318.24 | +5.0% | 528.6M | 243 |
| 2009 | ¥260.84 | ¥369.19 | ¥158.57 | ¥303.08 | +21.6% | 700.3M | 243 |
| 2008 | ¥538.32 | ¥566.14 | ¥177.64 | ¥249.34 | -53.9% | 640.8M | 245 |
| 2007 | ¥593.07 | ¥927.17 | ¥521.46 | ¥540.57 | -7.3% | 636M | 245 |
| 2006 | ¥567.34 | ¥729.43 | ¥428.28 | ¥583.09 | +2.8% | 561.5M | 260 |
| 2005 | ¥500.76 | ¥621.00 | ¥449.46 | ¥567.34 | +13.3% | 568.4M | 260 |
| 2004 | ¥384.17 | ¥532.27 | ¥367.00 | ¥500.76 | +30.3% | 381.5M | 262 |
| 2003 | ¥301.14 | ¥389.54 | ¥248.49 | ¥384.17 | +27.6% | 281.6M | 261 |
| 2002 | ¥264.88 | ¥447.50 | ¥222.17 | ¥301.14 | +13.7% | 273.4M | 261 |
| 2001 | ¥320.05 | ¥415.50 | ¥202.56 | ¥264.88 | -17.2% | 179.8M | 261 |
| 2000 | ¥384.63 | ¥664.63 | ¥297.55 | ¥320.05 | n/a | 190.7M | 259 |
4042 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,596 | -2.7% |
| August 2026 | ¥2,668 | -1.6% |
| July 2026 | ¥2,711 | -7.4% |
| June 2026 | ¥2,927 | +6.4% |
| May 2026 | ¥2,750 | +14.0% |
| April 2026 | ¥2,413 | +4.3% |
| March 2026 | ¥2,314 | -13.4% |
| February 2026 | ¥2,672 | +8.3% |
| January 2026 | ¥2,468 | +7.2% |
| December 2025 | ¥2,303 | -0.1% |
| November 2025 | ¥2,305 | +7.0% |
| October 2025 | ¥2,154 | +0.5% |
About the 4042 data
Daily bars. 6,669 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4042/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4042 share price history
