kabutan

TOAGOSEI CO., LTD.(4045) Historical

4045
TSE Prime
TOAGOSEI CO., LTD.
1,693.0
JPY
-26.0
(-1.51%)
Apr 30, 11:30 am JST
10.56
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
1,694.4
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
1,922.5 JPY
52 Week Low May 2, 2025
1,328.0 JPY
Yearly High Feb 27, 2026
1,922.5 JPY
Yearly Low Mar 23, 2026
1,634.5 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,736 1,814 1,663 1,693 -15 -0.85% 6,310,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,897.5 1,914.5 1,634.5 1,707.5 -215.0 -11.18% 7,809,400
Feb, 2026 1,770.0 1,922.5 1,758.0 1,922.5 +166.5 +9.48% 5,774,800
Jan, 2026 1,645.0 1,786.5 1,639.5 1,756.0 +114.5 +6.98% 5,350,400
Dec, 2025 1,636.0 1,663.0 1,586.0 1,641.5 +10.0 +0.61% 6,450,600
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