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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,730	1,747	1,663	1,681	-64	-3.64%	1,051,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,745.0	-3.16%	1,776.4	1,409,800	251,800	100,000	0.40
Apr 17, 2026	1,802.0	+0.61%	1,789.4	1,358,700	233,500	83,200	0.36
Apr 10, 2026	1,791.0	+2.64%	1,783.2	1,683,800	248,200	98,000	0.39
Apr 3, 2026	1,745.0	+0.81%	1,729.1	1,408,200	242,800	96,400	0.40
Mar 27, 2026	1,731.0	+1.73%	1,703.2	1,609,700	204,300	106,700	0.52
Mar 19, 2026	1,701.5	-1.79%	1,735.1	1,238,800	186,900	126,100	0.67
Mar 13, 2026	1,732.5	-4.94%	1,747.9	2,658,600	249,100	97,500	0.39
Mar 6, 2026	1,822.5	-5.20%	1,843.2	1,680,300	184,600	98,400	0.53
Feb 27, 2026	1,922.5	+4.97%	1,876.6	1,551,800	136,800	100,900	0.74
Feb 20, 2026	1,831.5	+2.43%	1,815.4	1,751,300	164,500	110,400	0.67
Feb 13, 2026	1,788.0	-3.01%	1,832.6	1,567,100	179,800	112,100	0.62
Feb 6, 2026	1,843.5	+4.98%	1,808.3	904,600	137,800	89,100	0.65
Jan 30, 2026	1,756.0	-1.57%	1,746.6	1,520,400	132,100	97,200	0.74
Jan 23, 2026	1,784.0	+0.82%	1,761.2	1,217,900	106,400	91,900	0.86
Jan 16, 2026	1,769.5	+4.36%	1,742.2	1,238,000	118,700	101,100	0.85
Jan 9, 2026	1,695.5	+3.29%	1,674.1	1,374,100	109,100	99,600	0.91
Dec 30, 2025	1,641.5	-1.05%	1,636.5	887,900	ー	ー	ー
Dec 26, 2025	1,659.0	+2.00%	1,652.2	1,662,500	341,000	109,700	0.32
Dec 19, 2025	1,626.5	+0.49%	1,618.6	1,382,600	129,500	94,600	0.73
Dec 12, 2025	1,618.5	+1.47%	1,607.8	1,205,000	112,800	83,800	0.74