TOAGOSEI CO., LTD.(4045) Historical

52 Week High Feb 27, 2026

1,922.5 JPY

52 Week Low Apr 7, 2025

1,203.5 JPY

Yearly High Feb 27, 2026

1,922.5 JPY

Yearly Low Apr 7, 2025

1,203.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	1,730	1,743	1,720	1,743	+11	+0.63%	128,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,711.5	1,749.0	1,706.5	1,732.5	-3.5	-0.20%	1,060,000
Mar 12, 2026	1,780.0	1,783.5	1,736.0	1,736.0	-54.5	-3.04%	638,100
Mar 11, 2026	1,795.0	1,815.0	1,785.0	1,790.5	+5.0	+0.28%	358,200
Mar 10, 2026	1,785.0	1,801.0	1,770.5	1,785.5	+29.5	+1.68%	226,800
Mar 9, 2026	1,748.0	1,768.0	1,726.5	1,756.0	-66.5	-3.65%	375,500
Mar 6, 2026	1,812.5	1,825.5	1,793.0	1,822.5	-19.5	-1.06%	396,200
Mar 5, 2026	1,835.5	1,861.5	1,825.5	1,842.0	+52.5	+2.93%	272,800
Mar 4, 2026	1,814.0	1,843.5	1,768.0	1,789.5	-86.0	-4.59%	384,100
Mar 3, 2026	1,899.0	1,911.5	1,864.0	1,875.5	-34.0	-1.78%	310,500
Mar 2, 2026	1,897.5	1,914.5	1,870.0	1,909.5	-13.0	-0.68%	316,700
Feb 27, 2026	1,862.0	1,922.5	1,853.5	1,922.5	+63.0	+3.39%	536,700
Feb 26, 2026	1,871.5	1,886.5	1,856.5	1,859.5	-12.0	-0.64%	296,000
Feb 25, 2026	1,872.0	1,883.5	1,840.0	1,871.5	+15.0	+0.81%	368,600
Feb 24, 2026	1,831.0	1,858.5	1,808.5	1,856.5	+25.0	+1.37%	350,500
Feb 20, 2026	1,848.5	1,855.0	1,822.5	1,831.5	-12.5	-0.68%	316,300
Feb 19, 2026	1,825.0	1,903.5	1,813.5	1,844.0	+40.0	+2.22%	512,100
Feb 18, 2026	1,805.0	1,813.5	1,792.5	1,804.0	+20.5	+1.15%	279,200
Feb 17, 2026	1,789.5	1,804.0	1,772.0	1,783.5	-4.0	-0.22%	268,000
Feb 16, 2026	1,800.0	1,802.0	1,773.0	1,787.5	-0.5	-0.03%	375,700
Feb 13, 2026	1,833.0	1,838.5	1,768.0	1,788.0	-42.5	-2.32%	543,700