TOAGOSEI CO., LTD.(4045) Historical

52 Week High Jan 23, 2026

1,786.5 JPY

52 Week Low Apr 7, 2025

1,203.5 JPY

Yearly High Jan 23, 2026

1,786.5 JPY

Yearly Low Apr 7, 2025

1,203.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,750	1,769	1,714	1,746	-38	-2.13%	1,814,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	1,595.0	-2.24%	1,604.2	1,312,600	105,200	92,000	0.87
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