Toagosei Co., Ltd. (TOAGF)
OTCMKTS · Delayed Price · Currency is USD
11.52
+1.96 (20.50%)
At close: Jan 8, 2026
Toagosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 20.50% | 2,094 |
| Dec 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 3.35% | 1,566 |
| May 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.89% | 100 |
| Jan 13, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -23.31% | 100 |
| Sep 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 18.58% | 300 |
| Aug 1, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.41% | 600 |
| Jan 11, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 7.85% | 1,566 |
| Dec 11, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.79% | 1,376 |
| Feb 8, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.95% | 600 |
| Jan 20, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -3.31% | 200 |
| Jan 18, 2023 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | -0.79% | 1,200 |
| Jan 17, 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2.20% | 618 |
| Jan 9, 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 4.37% | 1,376 |
| Dec 14, 2022 | 8.14 | 8.27 | 8.14 | 8.27 | 8.27 | 1.83% | 3,100 |
| Dec 7, 2022 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4.24% | 1,230 |
| Aug 18, 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.26% | 5,000 |
| Jul 28, 2022 | 7.86 | 7.86 | 7.77 | 7.77 | 7.77 | -3.48% | 15,500 |
| Jun 8, 2022 | 8.05 | 8.23 | 8.05 | 8.05 | 8.05 | -10.26% | 15,500 |
| Mar 28, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -7.23% | 100 |
| Feb 17, 2022 | 9.64 | 9.67 | 9.64 | 9.67 | 9.67 | -5.50% | 3,100 |
| Jan 10, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -5.43% | 1,230 |
| Dec 8, 2021 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -11.17% | 1,100 |
| Sep 22, 2021 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 9.53% | 3,700 |
| Aug 26, 2021 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 6.41% | 100 |
| Jun 25, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% | 100 |
| Jun 18, 2021 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 100 |
| Jun 17, 2021 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.41% | 100 |
| Oct 30, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | 300 |
| Oct 1, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 500 |
| Sep 1, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.70% | 100 |
| Aug 31, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.70% | 200 |
| Aug 28, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | 3,500 |
| Aug 4, 2020 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 100 |
| Jul 9, 2020 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | 100 |
| Jul 2, 2020 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -11.76% | 400 |
| Feb 20, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -8.07% | 2,300 |
| Feb 11, 2020 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% | 600 |
| Dec 27, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -5.24% | 600 |
| Dec 26, 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 5.83% | 199 |
| Dec 6, 2019 | 11.50 | 11.72 | 11.50 | 11.72 | 11.72 | 0.42% | 1,400 |
| Dec 5, 2019 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 2.22% | 400 |
| Oct 30, 2019 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 4.72% | 400 |
| Oct 7, 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 100 |
| Jul 24, 2019 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% | 600 |
| Jun 3, 2019 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% | 400 |
| Apr 9, 2019 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.41% | 400 |
| Oct 19, 2018 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% | 200 |
| Oct 11, 2018 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -11.35% | 2,300 |
| Sep 28, 2018 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 7.01% | 300 |