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% 1,627,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,580.0 1,636.5 1,575.5 1,631.5 +59.0 +3.75% 983,300
Nov 21, 2025 1,561.0 1,572.5 1,523.5 1,572.5 +8.5 +0.54% 955,500
Nov 14, 2025 1,547.0 1,582.0 1,539.5 1,564.0 +28.5 +1.86% 928,300
Nov 7, 2025 1,530.0 1,536.0 1,487.0 1,535.5 +5.5 +0.36% 1,716,600
Oct 31, 2025 1,554.5 1,610.0 1,520.0 1,530.0 -13.5 -0.87% 2,074,000
Oct 24, 2025 1,537.0 1,553.0 1,515.0 1,543.5 +22.0 +1.45% 873,300
Oct 17, 2025 1,462.5 1,531.0 1,461.0 1,521.5 +31.5 +2.11% 1,006,500
Oct 10, 2025 1,520.5 1,546.5 1,490.0 1,490.0 -9.0 -0.60% 1,019,800
Oct 3, 2025 1,546.0 1,547.5 1,468.5 1,499.0 -53.5 -3.45% 1,260,400
Sep 26, 2025 1,534.5 1,555.0 1,531.0 1,552.5 +13.0 +0.84% 1,115,000
Sep 19, 2025 1,572.0 1,572.0 1,534.0 1,539.5 -23.5 -1.50% 1,042,600
Sep 12, 2025 1,565.0 1,576.0 1,545.5 1,563.0 +2.0 +0.13% 1,208,300
Sep 5, 2025 1,539.5 1,565.0 1,530.5 1,561.0 +19.0 +1.23% 743,200
Aug 29, 2025 1,532.0 1,547.0 1,521.0 1,542.0 +12.0 +0.78% 823,000
Aug 22, 2025 1,486.0 1,532.5 1,483.0 1,530.0 +36.5 +2.44% 956,900
Aug 15, 2025 1,486.0 1,495.5 1,471.0 1,493.5 +6.0 +0.40% 742,200
Aug 8, 2025 1,455.0 1,488.5 1,433.5 1,487.5 +15.0 +1.02% 1,308,900
Aug 1, 2025 1,483.5 1,500.5 1,443.0 1,472.5 -12.5 -0.84% 3,399,200
Jul 25, 2025 1,452.0 1,485.5 1,450.0 1,485.0 +39.0 +2.70% 993,800
Jul 18, 2025 1,433.0 1,449.0 1,427.5 1,446.0 +13.0 +0.91% 778,300