4045 TOAGOSEI CO., LTD. - Historical Price

About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 25, 2025	1,342	1,376	1,322	1,362	+22	+1.64%	1,211,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 18, 2025	1,340.0	+2.17%	1,327.8	873,400	66,900	499,700	7.47
Apr 11, 2025	1,311.5	-1.06%	1,285.9	1,597,300	59,500	524,700	8.82
Apr 4, 2025	1,325.5	-8.55%	1,384.6	1,720,700	58,800	532,500	9.06
Mar 28, 2025	1,449.5	+0.73%	1,448.3	1,578,100	61,700	504,000	8.17
Mar 21, 2025	1,439.0	+2.86%	1,424.1	1,108,700	59,500	417,700	7.02
Mar 14, 2025	1,399.0	-0.57%	1,396.2	1,298,600	58,800	448,500	7.63
Mar 7, 2025	1,407.0	+1.48%	1,404.9	1,226,100	57,800	433,100	7.49
Feb 28, 2025	1,386.5	-0.72%	1,387.8	873,300	59,000	445,300	7.55
Feb 21, 2025	1,396.5	-2.89%	1,411.7	1,361,300	59,900	438,100	7.31
Feb 14, 2025	1,438.0	+0.88%	1,454.7	1,749,300	56,500	318,500	5.64
Feb 7, 2025	1,425.5	-1.14%	1,417.0	1,775,600	54,200	157,000	2.90
Jan 31, 2025	1,442.0	-0.41%	1,451.1	1,368,500	55,800	150,400	2.70
Jan 24, 2025	1,448.0	+2.15%	1,439.9	1,173,600	55,800	150,100	2.69
Jan 17, 2025	1,417.5	-3.28%	1,430.2	1,280,600	55,700	141,700	2.54
Jan 10, 2025	1,465.5	-3.33%	1,481.0	1,616,400	55,200	136,400	2.47
Dec 30, 2024	1,516.0	+0.73%	1,513.4	208,500	ー	ー	ー
Dec 27, 2024	1,505.0	+0.20%	1,502.9	1,091,900	59,600	137,900	2.31
Dec 20, 2024	1,502.0	-0.63%	1,500.8	818,500	54,800	128,000	2.34
Dec 13, 2024	1,511.5	+0.53%	1,505.5	1,097,600	57,700	136,400	2.36
Dec 6, 2024	1,503.5	-1.09%	1,514.6	1,179,000	58,600	147,700	2.52

TOAGOSEI CO., LTD.(4045) Historical

Latest Weekly Price

Weekly Margin Balance