4045 TOAGOSEI CO., LTD. - Historical Price

About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 16, 2025	1,372	1,395	1,363	1,389	+22	+1.61%	1,222,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 9, 2025	1,345.0	1,371.0	1,339.5	1,367.0	+19.0	+1.41%	517,400
May 2, 2025	1,379.5	1,382.0	1,326.0	1,348.0	-14.0	-1.03%	1,193,400
Apr 25, 2025	1,342.0	1,376.5	1,322.5	1,362.0	+22.0	+1.64%	909,700
Apr 18, 2025	1,331.0	1,347.5	1,312.0	1,340.0	+28.5	+2.17%	873,400
Apr 11, 2025	1,235.5	1,354.5	1,203.5	1,311.5	-14.0	-1.06%	1,597,300
Apr 4, 2025	1,428.0	1,429.5	1,310.0	1,325.5	-124.0	-8.55%	1,720,700
Mar 28, 2025	1,439.0	1,464.5	1,421.5	1,449.5	+10.5	+0.73%	1,578,100
Mar 21, 2025	1,400.0	1,449.5	1,399.5	1,439.0	+40.0	+2.86%	1,108,700
Mar 14, 2025	1,411.5	1,413.0	1,378.5	1,399.0	-8.0	-0.57%	1,298,600
Mar 7, 2025	1,399.0	1,415.0	1,389.5	1,407.0	+20.5	+1.48%	1,226,100
Feb 28, 2025	1,391.0	1,398.0	1,376.0	1,386.5	-10.0	-0.72%	873,300
Feb 21, 2025	1,439.0	1,441.5	1,385.5	1,396.5	-41.5	-2.89%	1,361,300
Feb 14, 2025	1,435.5	1,540.5	1,421.5	1,438.0	+12.5	+0.88%	1,749,300
Feb 7, 2025	1,430.0	1,440.0	1,402.5	1,425.5	-16.5	-1.14%	1,775,600
Jan 31, 2025	1,467.5	1,467.5	1,435.5	1,442.0	-6.0	-0.41%	1,368,500
Jan 24, 2025	1,429.0	1,458.0	1,424.0	1,448.0	+30.5	+2.15%	1,173,600
Jan 17, 2025	1,460.0	1,460.0	1,407.0	1,417.5	-48.0	-3.28%	1,280,600
Jan 10, 2025	1,510.5	1,512.0	1,458.5	1,465.5	-50.5	-3.33%	1,616,400
Dec 30, 2024	1,510.0	1,518.5	1,508.0	1,516.0	+11.0	+0.73%	208,500
Dec 27, 2024	1,503.0	1,514.5	1,487.5	1,505.0	+3.0	+0.20%	1,091,900

TOAGOSEI CO., LTD.(4045) Historical

Latest Weekly Price

Weekly Price