TOAGOSEI CO., LTD.(4045) Historical

52 Week High Jan 23, 2026

1,786.5 JPY

52 Week Low Apr 7, 2025

1,203.5 JPY

Yearly High Jan 23, 2026

1,786.5 JPY

Yearly Low Apr 7, 2025

1,203.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,730	1,747	1,714	1,746	+16	+0.92%	560,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,740.0	1,742.0	1,726.0	1,730.0	-33.5	-1.90%	259,700
Jan 27, 2026	1,750.5	1,764.0	1,735.5	1,763.5	+4.5	+0.26%	232,400
Jan 26, 2026	1,750.0	1,769.5	1,740.0	1,759.0	-25.0	-1.40%	201,400
Jan 23, 2026	1,778.0	1,786.5	1,772.0	1,784.0	+8.0	+0.45%	231,700
Jan 22, 2026	1,756.0	1,783.0	1,749.0	1,776.0	+27.0	+1.54%	236,200
Jan 21, 2026	1,726.0	1,749.0	1,718.0	1,749.0	+4.0	+0.23%	277,000
Jan 20, 2026	1,761.5	1,770.0	1,745.0	1,745.0	-26.0	-1.47%	238,400
Jan 19, 2026	1,765.0	1,771.5	1,740.0	1,771.0	+1.5	+0.08%	234,600
Jan 16, 2026	1,744.0	1,772.0	1,735.0	1,769.5	+19.5	+1.11%	224,700
Jan 15, 2026	1,740.0	1,752.5	1,736.0	1,750.0	+9.5	+0.55%	414,800
Jan 14, 2026	1,729.0	1,749.0	1,725.0	1,740.5	+18.5	+1.07%	296,900
Jan 13, 2026	1,723.0	1,732.0	1,703.5	1,722.0	+26.5	+1.56%	301,600
Jan 9, 2026	1,699.0	1,707.0	1,690.0	1,695.5	+7.0	+0.41%	209,300
Jan 8, 2026	1,687.0	1,693.5	1,676.0	1,688.5	+1.5	+0.09%	235,800
Jan 7, 2026	1,674.0	1,693.0	1,665.0	1,687.0	+14.0	+0.84%	265,500
Jan 6, 2026	1,662.0	1,673.0	1,651.5	1,673.0	+13.0	+0.78%	309,400
Jan 5, 2026	1,645.0	1,660.0	1,639.5	1,660.0	+18.5	+1.13%	354,100
Dec 30, 2025	1,640.0	1,650.0	1,633.5	1,641.5	+8.0	+0.49%	350,700
Dec 29, 2025	1,621.0	1,641.0	1,619.0	1,633.5	-25.5	-1.54%	537,200
Dec 26, 2025	1,656.0	1,660.5	1,652.5	1,659.0	+6.5	+0.39%	575,100