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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,636 1,636 1,586 1,595 -37 -2.24% 1,312,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,631.5 +3.75% 1,603.9 983,300 98,700 93,500 0.95
Nov 21, 2025 1,572.5 +0.54% 1,548.2 955,500 103,400 183,200 1.77
Nov 14, 2025 1,564.0 +1.86% 1,563.8 928,300 89,700 176,800 1.97
Nov 7, 2025 1,535.5 +0.36% 1,514.9 1,716,600 89,800 194,100 2.16
Oct 31, 2025 1,530.0 -0.87% 1,562.4 2,074,000 120,700 190,300 1.58
Oct 24, 2025 1,543.5 +1.45% 1,529.9 873,300 95,400 105,000 1.10
Oct 17, 2025 1,521.5 +2.11% 1,506.2 1,006,500 98,400 114,000 1.16
Oct 10, 2025 1,490.0 -0.60% 1,519.4 1,019,800 94,400 129,000 1.37
Oct 3, 2025 1,499.0 -3.45% 1,502.4 1,260,400 94,700 121,500 1.28
Sep 26, 2025 1,552.5 +0.84% 1,546.4 1,115,000 99,600 104,600 1.05
Sep 19, 2025 1,539.5 -1.50% 1,552.8 1,042,600 90,100 104,300 1.16
Sep 12, 2025 1,563.0 +0.13% 1,560.3 1,208,300 94,000 106,800 1.14
Sep 5, 2025 1,561.0 +1.23% 1,549.1 743,200 91,900 93,000 1.01
Aug 29, 2025 1,542.0 +0.78% 1,534.8 823,000 96,800 80,800 0.83
Aug 22, 2025 1,530.0 +2.44% 1,512.7 956,900 94,500 66,700 0.71
Aug 15, 2025 1,493.5 +0.40% 1,484.9 742,200 93,700 110,900 1.18
Aug 8, 2025 1,487.5 +1.02% 1,465.2 1,308,900 101,000 111,600 1.10
Aug 1, 2025 1,472.5 -0.84% 1,482.7 3,399,200 104,900 127,700 1.22
Jul 25, 2025 1,485.0 +2.70% 1,470.9 993,800 99,500 137,400 1.38
Jul 18, 2025 1,446.0 +0.91% 1,438.4 778,300 98,200 141,700 1.44