kabutan

TOAGOSEI CO., LTD.(4045) Historical

4045
TSE Prime
TOAGOSEI CO., LTD.
1,595.0
JPY
-9.5
(-0.59%)
Dec 5, 3:30 pm JST
10.31
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
1,636.5 JPY
52 Week Low Apr 7, 2025
1,203.5 JPY
Yearly High Nov 28, 2025
1,636.5 JPY
Yearly Low Apr 7, 2025
1,203.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,593 1,600 1,586 1,595 -10 -0.59% 314,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,591.0 1,604.5 1,590.5 1,604.5 +14.0 +0.88% 207,600
Dec 3, 2025 1,610.0 1,613.0 1,588.5 1,590.5 -17.0 -1.06% 325,100
Dec 2, 2025 1,620.0 1,620.0 1,606.0 1,607.5 -12.0 -0.74% 219,400
Dec 1, 2025 1,636.0 1,636.0 1,619.5 1,619.5 -12.0 -0.74% 245,600
Nov 28, 2025 1,629.0 1,636.5 1,618.5 1,631.5 +17.5 +1.08% 211,100
Nov 27, 2025 1,611.0 1,624.0 1,607.5 1,614.0 +25.5 +1.61% 250,600
Nov 26, 2025 1,586.0 1,602.5 1,585.0 1,588.5 +2.5 +0.16% 271,400
Nov 25, 2025 1,580.0 1,586.0 1,575.5 1,586.0 +13.5 +0.86% 250,200
Nov 21, 2025 1,546.0 1,572.5 1,543.5 1,572.5 +29.0 +1.88% 218,800
Nov 20, 2025 1,538.0 1,554.0 1,536.5 1,543.5 +17.5 +1.15% 171,600
Nov 19, 2025 1,536.0 1,541.5 1,523.5 1,526.0 -10.0 -0.65% 265,900
Nov 18, 2025 1,550.0 1,553.0 1,536.0 1,536.0 -21.5 -1.38% 163,400
Nov 17, 2025 1,561.0 1,565.0 1,554.5 1,557.5 -6.5 -0.42% 135,800
Nov 14, 2025 1,565.0 1,575.5 1,560.0 1,564.0 -11.0 -0.70% 181,400
Nov 13, 2025 1,572.0 1,582.0 1,570.0 1,575.0 +2.5 +0.16% 131,000
Nov 12, 2025 1,560.0 1,576.5 1,553.0 1,572.5 +20.5 +1.32% 181,100
Nov 11, 2025 1,563.0 1,563.0 1,542.5 1,552.0 -11.5 -0.74% 152,900
Nov 10, 2025 1,547.0 1,564.5 1,539.5 1,563.5 +28.0 +1.82% 281,900
Nov 7, 2025 1,516.0 1,536.0 1,514.0 1,535.5 +21.5 +1.42% 232,900
Nov 6, 2025 1,516.5 1,532.0 1,512.5 1,514.0 +2.5 +0.17% 338,700