Other US listings · TOETF · stock
Tosei Corp./Adr (TOETF) stock price history
Every Other US listings trading session of Tosei Corp./Adr from May 27, 2020 to Jul 17, 2026: 791 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOETF adjusted close, 2020 to 2026
- $3,153
- All time high, 2020
- $12.37
- 52 week high, $9.15 low
- 791
- Daily sessions since 2020
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TOETF key facts
- Tosei Corp./Adr (TOETF) closed at $9.15 on Jul 17, 2026 on Other US listings.
- TOETF's all time high close is $3,153, set on Nov 25, 2020; its all time low close is $9.15 on Jul 6, 2026.
- TOETF's 52 week range is $9.15 to $12.37.
- TOETF returned -92.2% over the year to Jul 17, 2026 and -99.7% over five years.
- Since May 27, 2020 TOETF returned -100%, -61.1% a year compounded.
- TOETF's deepest drawdown was -99.7% from Nov 25, 2020 to Jul 6, 2026.
- DataCedar holds 791 daily sessions of TOETF history from May 27, 2020, adjusted for splits and dividends, served by the API under a key.
TOETF price chart, 2020 to 2026
TOETF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | -19.1% |
| 6 months | -19.1% |
| Year to date | -19.1% |
| 1 year | -92.2% |
| 3 years | -99.6% |
| 5 years | -99.7% |
| 10 years | n/a |
| Since May 27, 2020 | -99.7% |
| Compound annual growth, 6.1 years | -61.1% |
TOETF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3,153 on Nov 25, 2020
- All time low close
- $9.15 on Jul 6, 2026
- 52 week high
- $12.37 on Apr 21, 2026
- 52 week low
- $9.15 on Jul 6, 2026
- Deepest drawdown
- -99.7% from Nov 25, 2020 to Jul 6, 2026, not yet recovered
- Best single session
- +9.3% on Apr 21, 2026
- Worst single session
- -94.7% on Nov 29, 2023
- Volatility, 1 year annualised
- 234.9%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2024, 0%
- Worst calendar year
- 2023, -95%
TOETF 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. 2020 starts on May 27, 2020; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.31 | $12.37 | $9.15 | $9.15 | -19.1% | 40 | 135 |
| 2025 | $11.31 | $11.31 | $11.31 | $11.31 | -90.4% | 0 | 23 |
| 2024 | $117.27 | $117.27 | $117.27 | $117.27 | 0.0% | 0 | 230 |
| 2023 | $117.27 | $117.27 | $117.27 | $117.27 | -94.7% | 0 | 22 |
| 2022 | $2,206 | $2,206 | $2,206 | $2,206 | 0.0% | 0 | 228 |
| 2021 | $2,206 | $2,206 | $2,206 | $2,206 | -30.0% | 0 | 24 |
| 2020 | $3,029 | $3,153 | $3,029 | $3,153 | n/a | 10.6K | 129 |
TOETF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $9.15 | -13.3% |
| June 2026 | $10.55 | 0.0% |
| May 2026 | $10.55 | -14.7% |
| April 2026 | $12.37 | +9.3% |
| March 2026 | $11.31 | 0.0% |
| February 2026 | $11.31 | 0.0% |
| January 2026 | $11.31 | 0.0% |
| December 2025 | $11.31 | 0.0% |
| November 2025 | $11.31 | -90.4% |
| November 2024 | $117.27 | 0.0% |
| October 2024 | $117.27 | 0.0% |
| September 2024 | $117.27 | 0.0% |
About the TOETF data
Daily bars. 791 sessions from May 27, 2020 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 May 27, 2020, 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/TOETF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TOETF share price history
