Toagosei Co., Ltd. (TYO:4045)
Japan · Delayed Price · Currency is JPY 1,590.50
-17.00 (-1.06%)
Dec 4, 2025, 9:02 AM JST
Toagosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,610.00 | 1,613.00 | 1,588.50 | 1,596.00 | - | -0.72% | 199,900 |
| Dec 2, 2025 | 1,620.00 | 1,620.00 | 1,606.00 | 1,607.50 | 1,607.50 | -0.74% | 219,400 |
| Dec 1, 2025 | 1,636.00 | 1,636.00 | 1,619.50 | 1,619.50 | 1,619.50 | -0.74% | 245,600 |
| Nov 28, 2025 | 1,629.00 | 1,636.50 | 1,618.50 | 1,631.50 | 1,631.50 | 1.08% | 211,100 |
| Nov 27, 2025 | 1,611.00 | 1,624.00 | 1,607.50 | 1,614.00 | 1,614.00 | 1.61% | 250,600 |
| Nov 26, 2025 | 1,586.00 | 1,602.50 | 1,585.00 | 1,588.50 | 1,588.50 | 0.16% | 271,400 |
| Nov 25, 2025 | 1,580.00 | 1,586.00 | 1,575.50 | 1,586.00 | 1,586.00 | 0.86% | 250,200 |
| Nov 21, 2025 | 1,546.00 | 1,572.50 | 1,543.50 | 1,572.50 | 1,572.50 | 1.88% | 218,800 |
| Nov 20, 2025 | 1,538.00 | 1,554.00 | 1,536.50 | 1,543.50 | 1,543.50 | 1.15% | 171,600 |
| Nov 19, 2025 | 1,536.00 | 1,541.50 | 1,523.50 | 1,526.00 | 1,526.00 | -0.65% | 265,900 |
| Nov 18, 2025 | 1,550.00 | 1,553.00 | 1,536.00 | 1,536.00 | 1,536.00 | -1.38% | 163,400 |
| Nov 17, 2025 | 1,561.00 | 1,565.00 | 1,554.50 | 1,557.50 | 1,557.50 | -0.42% | 135,800 |
| Nov 14, 2025 | 1,565.00 | 1,575.50 | 1,560.00 | 1,564.00 | 1,564.00 | -0.70% | 181,400 |
| Nov 13, 2025 | 1,572.00 | 1,582.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.16% | 131,000 |
| Nov 12, 2025 | 1,560.00 | 1,576.50 | 1,553.00 | 1,572.50 | 1,572.50 | 1.32% | 181,100 |
| Nov 11, 2025 | 1,563.00 | 1,563.00 | 1,542.50 | 1,552.00 | 1,552.00 | -0.74% | 152,900 |
| Nov 10, 2025 | 1,547.00 | 1,564.50 | 1,539.50 | 1,563.50 | 1,563.50 | 1.82% | 281,900 |
| Nov 7, 2025 | 1,516.00 | 1,536.00 | 1,514.00 | 1,535.50 | 1,535.50 | 1.42% | 232,900 |
| Nov 6, 2025 | 1,516.50 | 1,532.00 | 1,512.50 | 1,514.00 | 1,514.00 | 0.17% | 338,700 |
| Nov 5, 2025 | 1,505.50 | 1,512.00 | 1,487.00 | 1,511.50 | 1,511.50 | 0.13% | 534,300 |
| Nov 4, 2025 | 1,530.00 | 1,532.00 | 1,508.50 | 1,509.50 | 1,509.50 | -1.34% | 610,700 |
| Oct 31, 2025 | 1,558.00 | 1,558.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.13% | 346,400 |
| Oct 30, 2025 | 1,538.00 | 1,551.50 | 1,536.00 | 1,547.50 | 1,547.50 | 0.58% | 267,800 |
| Oct 29, 2025 | 1,561.00 | 1,564.00 | 1,538.00 | 1,538.50 | 1,538.50 | -0.71% | 297,400 |
| Oct 28, 2025 | 1,600.00 | 1,600.00 | 1,542.00 | 1,549.50 | 1,549.50 | -3.25% | 586,200 |
| Oct 27, 2025 | 1,554.50 | 1,610.00 | 1,546.50 | 1,601.50 | 1,601.50 | 3.76% | 576,200 |
| Oct 24, 2025 | 1,544.00 | 1,553.00 | 1,540.00 | 1,543.50 | 1,543.50 | 0.13% | 228,200 |
| Oct 23, 2025 | 1,520.00 | 1,543.50 | 1,519.00 | 1,541.50 | 1,541.50 | 1.41% | 155,700 |
| Oct 22, 2025 | 1,517.00 | 1,526.00 | 1,515.00 | 1,520.00 | 1,520.00 | 0.20% | 175,100 |
| Oct 21, 2025 | 1,518.50 | 1,529.00 | 1,515.50 | 1,517.00 | 1,517.00 | - | 181,300 |
| Oct 20, 2025 | 1,537.00 | 1,537.00 | 1,517.00 | 1,517.00 | 1,517.00 | -0.30% | 133,000 |
| Oct 17, 2025 | 1,526.00 | 1,528.00 | 1,521.00 | 1,521.50 | 1,521.50 | -0.07% | 201,900 |
| Oct 16, 2025 | 1,519.00 | 1,531.00 | 1,516.00 | 1,522.50 | 1,522.50 | 0.86% | 270,400 |
| Oct 15, 2025 | 1,494.00 | 1,515.50 | 1,487.50 | 1,509.50 | 1,509.50 | 2.34% | 266,800 |
| Oct 14, 2025 | 1,462.50 | 1,486.50 | 1,461.00 | 1,475.00 | 1,475.00 | -1.01% | 267,400 |
| Oct 10, 2025 | 1,518.50 | 1,530.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.87% | 214,200 |
| Oct 9, 2025 | 1,521.00 | 1,536.00 | 1,520.50 | 1,534.00 | 1,534.00 | 0.72% | 171,100 |
| Oct 8, 2025 | 1,532.50 | 1,546.50 | 1,521.50 | 1,523.00 | 1,523.00 | -0.46% | 181,500 |
| Oct 7, 2025 | 1,509.00 | 1,538.00 | 1,505.00 | 1,530.00 | 1,530.00 | 1.32% | 214,900 |
| Oct 6, 2025 | 1,520.50 | 1,525.50 | 1,504.50 | 1,510.00 | 1,510.00 | 0.73% | 238,100 |
| Oct 3, 2025 | 1,487.00 | 1,499.50 | 1,487.00 | 1,499.00 | 1,499.00 | 1.01% | 185,600 |
| Oct 2, 2025 | 1,478.00 | 1,488.50 | 1,468.50 | 1,484.00 | 1,484.00 | -0.10% | 200,700 |
| Oct 1, 2025 | 1,500.00 | 1,501.00 | 1,475.50 | 1,485.50 | 1,485.50 | -1.49% | 288,800 |
| Sep 30, 2025 | 1,520.00 | 1,522.00 | 1,503.00 | 1,508.00 | 1,508.00 | -1.31% | 302,600 |
| Sep 29, 2025 | 1,546.00 | 1,547.50 | 1,528.00 | 1,528.00 | 1,528.00 | -1.58% | 282,700 |
| Sep 26, 2025 | 1,551.00 | 1,555.00 | 1,544.00 | 1,552.50 | 1,552.50 | 0.10% | 413,500 |
| Sep 25, 2025 | 1,550.00 | 1,552.00 | 1,540.50 | 1,551.00 | 1,551.00 | 0.49% | 275,400 |
| Sep 24, 2025 | 1,544.00 | 1,545.00 | 1,534.00 | 1,543.50 | 1,543.50 | 0.13% | 193,700 |
| Sep 22, 2025 | 1,534.50 | 1,546.50 | 1,531.00 | 1,541.50 | 1,541.50 | 0.13% | 232,400 |
| Sep 19, 2025 | 1,554.00 | 1,556.00 | 1,534.00 | 1,539.50 | 1,539.50 | -0.65% | 371,700 |