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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,636 1,636 1,586 1,595 -37 -2.24% 1,627,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,530.0 1,636.5 1,487.0 1,631.5 +101.5 +6.63% 4,583,700
Oct, 2025 1,500.0 1,610.0 1,461.0 1,530.0 +22.0 +1.46% 5,648,700
Sep, 2025 1,539.5 1,576.0 1,503.0 1,508.0 -34.0 -2.20% 4,694,400
Aug, 2025 1,498.5 1,547.0 1,433.5 1,542.0 +58.0 +3.91% 4,312,400
Jul, 2025 1,393.5 1,497.5 1,393.5 1,484.0 +86.5 +6.19% 6,747,100
Jun, 2025 1,399.0 1,447.5 1,386.0 1,397.5 -5.0 -0.36% 4,844,100
May, 2025 1,342.0 1,411.0 1,328.0 1,402.5 +61.0 +4.55% 4,318,700
Apr, 2025 1,426.5 1,428.0 1,203.5 1,341.5 -69.5 -4.93% 5,455,500
Mar, 2025 1,399.0 1,464.5 1,378.5 1,411.0 +24.5 +1.77% 5,589,500
Feb, 2025 1,430.0 1,540.5 1,376.0 1,386.5 -55.5 -3.85% 5,759,500
Jan, 2025 1,510.5 1,512.0 1,407.0 1,442.0 -74.0 -4.88% 5,439,100
Dec, 2024 1,520.0 1,540.0 1,483.0 1,516.0 -4.0 -0.26% 4,395,500
Nov, 2024 1,530.0 1,569.0 1,501.0 1,520.0 -47.5 -3.03% 3,306,800
Oct, 2024 1,612.5 1,690.0 1,523.0 1,567.5 -48.0 -2.97% 4,216,700
Sep, 2024 1,585.0 1,653.5 1,538.0 1,615.5 +35.5 +2.25% 3,904,000
Aug, 2024 1,591.0 1,605.5 1,342.5 1,580.0 -38.5 -2.38% 4,870,900
Jul, 2024 1,535.0 1,625.0 1,470.0 1,618.5 +104.0 +6.87% 5,179,500
Jun, 2024 1,553.0 1,560.0 1,461.0 1,514.5 -25.5 -1.66% 4,879,800
May, 2024 1,570.0 1,646.0 1,491.5 1,540.0 -48.5 -3.05% 3,638,200
Apr, 2024 1,603.0 1,657.0 1,556.0 1,588.5 -6.5 -0.41% 4,539,800