TOAGOSEI CO., LTD.(4045) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,730	1,747	1,663	1,693	-52	-2.98%	1,071,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,804.0	1,812.0	1,743.5	1,745.0	-57.0	-3.16%	1,409,800
Apr 17, 2026	1,788.0	1,809.5	1,770.5	1,802.0	+11.0	+0.61%	1,358,700
Apr 10, 2026	1,742.5	1,814.0	1,735.5	1,791.0	+46.0	+2.64%	1,683,800
Apr 3, 2026	1,691.0	1,773.5	1,681.5	1,745.0	+14.0	+0.81%	1,408,200
Mar 27, 2026	1,670.0	1,742.0	1,634.5	1,731.0	+29.5	+1.73%	1,609,700
Mar 19, 2026	1,730.0	1,780.5	1,701.5	1,701.5	-31.0	-1.79%	1,238,800
Mar 13, 2026	1,748.0	1,815.0	1,706.5	1,732.5	-90.0	-4.94%	2,658,600
Mar 6, 2026	1,897.5	1,914.5	1,768.0	1,822.5	-100.0	-5.20%	1,680,300
Feb 27, 2026	1,831.0	1,922.5	1,808.5	1,922.5	+91.0	+4.97%	1,551,800
Feb 20, 2026	1,800.0	1,903.5	1,772.0	1,831.5	+43.5	+2.43%	1,751,300
Feb 13, 2026	1,880.5	1,911.0	1,765.5	1,788.0	-55.5	-3.01%	1,567,100
Feb 6, 2026	1,770.0	1,852.0	1,758.0	1,843.5	+87.5	+4.98%	904,600
Jan 30, 2026	1,750.0	1,769.5	1,714.0	1,756.0	-28.0	-1.57%	1,520,400
Jan 23, 2026	1,765.0	1,786.5	1,718.0	1,784.0	+14.5	+0.82%	1,217,900
Jan 16, 2026	1,723.0	1,772.0	1,703.5	1,769.5	+74.0	+4.36%	1,238,000
Jan 9, 2026	1,645.0	1,707.0	1,639.5	1,695.5	+54.0	+3.29%	1,374,100
Dec 30, 2025	1,621.0	1,650.0	1,619.0	1,641.5	-17.5	-1.05%	887,900
Dec 26, 2025	1,640.5	1,663.0	1,630.0	1,659.0	+32.5	+2.00%	1,662,500
Dec 19, 2025	1,619.5	1,635.0	1,598.0	1,626.5	+8.0	+0.49%	1,382,600
Dec 12, 2025	1,607.0	1,628.0	1,598.5	1,618.5	+23.5	+1.47%	1,205,000