TOAGOSEI CO., LTD.(4045) Historical

52 Week High Jan 23, 2026

1,786.5 JPY

52 Week Low Apr 7, 2025

1,203.5 JPY

Yearly High Jan 23, 2026

1,786.5 JPY

Yearly Low Apr 7, 2025

1,203.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,750	1,769	1,714	1,746	-38	-2.13%	1,814,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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