TOAGOSEI CO., LTD.(4045) Historical

52 Week High Feb 27, 2026

1,922.5 JPY

52 Week Low Apr 7, 2025

1,203.5 JPY

Yearly High Feb 27, 2026

1,922.5 JPY

Yearly Low Apr 7, 2025

1,203.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,711	1,749	1,706	1,732	-4	-0.20%	1,060,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	1,732.5	-4.94%	1,747.9	2,658,600	ー	ー	ー
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
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