kabutan

TOAGOSEI CO., LTD.(4045) Historical

4045
TSE Prime
TOAGOSEI CO., LTD.
1,732.5
JPY
-3.5
(-0.20%)
Mar 13, 3:30 pm JST
10.86
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 13, 2026 1,711 1,749 1,706 1,732 -4 -0.20% 1,060,000

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Feb 12, 2026 1,875.0 1,911.0 1,765.5 1,830.5 -47.5 -2.53% 615,900