TOAGOSEI CO., LTD.(4045) Historical

52 Week High Feb 27, 2026

1,922.5 JPY

52 Week Low Apr 7, 2025

1,203.5 JPY

Yearly High Feb 27, 2026

1,922.5 JPY

Yearly Low Apr 7, 2025

1,203.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	1,730	1,742	1,720	1,740	+8	+0.46%	126,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,636.0	1,636.0	1,586.0	1,595.0	-36.5	-2.24%	1,312,600
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