TOAGOSEI CO., LTD.(4045) Historical

52 Week High Feb 27, 2026

1,922.5 JPY

52 Week Low May 2, 2025

1,328.0 JPY

Yearly High Feb 27, 2026

1,922.5 JPY

Yearly Low Mar 23, 2026

1,634.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,693	1,695	1,666	1,693	-26	-1.51%	198,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,729.5	1,747.0	1,663.5	1,719.0	+11.0	+0.64%	517,400
Apr 27, 2026	1,730.0	1,744.0	1,708.0	1,708.0	-37.0	-2.12%	355,600
Apr 24, 2026	1,798.5	1,799.0	1,743.5	1,745.0	-30.5	-1.72%	319,200
Apr 23, 2026	1,800.0	1,804.0	1,751.0	1,775.5	+15.5	+0.88%	445,700
Apr 22, 2026	1,798.5	1,802.0	1,748.5	1,760.0	-30.0	-1.68%	229,900
Apr 21, 2026	1,795.0	1,801.5	1,790.0	1,790.0	+5.0	+0.28%	189,100
Apr 20, 2026	1,804.0	1,812.0	1,783.5	1,785.0	-17.0	-0.94%	225,900
Apr 17, 2026	1,803.0	1,809.5	1,796.0	1,802.0	-1.5	-0.08%	259,800
Apr 16, 2026	1,785.0	1,808.0	1,783.0	1,803.5	+21.0	+1.18%	258,700
Apr 15, 2026	1,784.5	1,804.0	1,782.5	1,782.5	+1.0	+0.06%	211,400
Apr 14, 2026	1,784.0	1,789.0	1,772.5	1,781.5	+9.0	+0.51%	209,600
Apr 13, 2026	1,788.0	1,793.0	1,770.5	1,772.5	-18.5	-1.03%	419,200
Apr 10, 2026	1,782.5	1,801.0	1,780.5	1,791.0	+5.0	+0.28%	469,900
Apr 9, 2026	1,797.5	1,803.5	1,778.0	1,786.0	-15.5	-0.86%	460,500
Apr 8, 2026	1,802.5	1,814.0	1,786.0	1,801.5	+47.5	+2.71%	352,200
Apr 7, 2026	1,747.0	1,759.5	1,741.5	1,754.0	+16.5	+0.95%	190,800
Apr 6, 2026	1,742.5	1,746.5	1,735.5	1,737.5	-7.5	-0.43%	210,400
Apr 3, 2026	1,740.0	1,747.5	1,729.0	1,745.0	+11.0	+0.63%	217,800
Apr 2, 2026	1,763.0	1,773.5	1,730.0	1,734.0	-26.0	-1.48%	323,200
Apr 1, 2026	1,736.5	1,760.0	1,721.0	1,760.0	+52.5	+3.07%	245,200