Toagosei Co., Ltd. (TYO:4045)
Japan · Delayed Price · Currency is JPY 1,768.50
-1.50 (-0.08%)
Jul 24, 2026, 3:30 PM JST
Toagosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,750.00 | 1,772.00 | 1,743.00 | 1,768.50 | 1,768.50 | -0.08% | 273,400 |
| Jul 23, 2026 | 1,770.00 | 1,781.50 | 1,761.50 | 1,770.00 | 1,770.00 | -0.06% | 223,100 |
| Jul 22, 2026 | 1,760.50 | 1,787.00 | 1,757.00 | 1,771.00 | 1,771.00 | 1.49% | 399,900 |
| Jul 21, 2026 | 1,736.00 | 1,749.00 | 1,729.00 | 1,745.00 | 1,745.00 | 1.25% | 223,000 |
| Jul 17, 2026 | 1,733.00 | 1,742.50 | 1,702.00 | 1,723.50 | 1,723.50 | -0.63% | 234,500 |
| Jul 16, 2026 | 1,739.00 | 1,749.50 | 1,734.50 | 1,734.50 | 1,734.50 | -0.60% | 167,500 |
| Jul 15, 2026 | 1,753.00 | 1,760.00 | 1,739.50 | 1,745.00 | 1,745.00 | 0.61% | 162,300 |
| Jul 14, 2026 | 1,717.00 | 1,734.50 | 1,709.00 | 1,734.50 | 1,734.50 | 1.67% | 215,300 |
| Jul 13, 2026 | 1,739.50 | 1,748.00 | 1,702.50 | 1,706.00 | 1,706.00 | -1.04% | 221,200 |
| Jul 10, 2026 | 1,750.00 | 1,757.50 | 1,723.50 | 1,724.00 | 1,724.00 | -0.89% | 254,500 |
| Jul 9, 2026 | 1,737.00 | 1,750.00 | 1,735.00 | 1,739.50 | 1,739.50 | 0.14% | 207,200 |
| Jul 8, 2026 | 1,750.00 | 1,761.50 | 1,737.00 | 1,737.00 | 1,737.00 | -1.03% | 216,300 |
| Jul 7, 2026 | 1,792.00 | 1,794.50 | 1,755.00 | 1,755.00 | 1,755.00 | -1.63% | 331,400 |
| Jul 6, 2026 | 1,783.00 | 1,792.00 | 1,768.00 | 1,784.00 | 1,784.00 | 0.73% | 241,300 |
| Jul 3, 2026 | 1,749.00 | 1,833.50 | 1,745.00 | 1,771.00 | 1,771.00 | 0.94% | 499,000 |
| Jul 2, 2026 | 1,745.00 | 1,762.50 | 1,740.50 | 1,754.50 | 1,754.50 | 1.15% | 266,700 |
| Jul 1, 2026 | 1,760.00 | 1,767.00 | 1,734.50 | 1,734.50 | 1,734.50 | -0.34% | 230,100 |
| Jun 30, 2026 | 1,758.00 | 1,758.00 | 1,736.00 | 1,740.50 | 1,740.50 | -0.74% | 219,900 |
| Jun 29, 2026 | 1,744.50 | 1,754.50 | 1,731.50 | 1,753.50 | 1,753.50 | 0.49% | 329,900 |
| Jun 26, 2026 | 1,776.00 | 1,789.50 | 1,764.00 | 1,780.00 | 1,745.00 | -0.14% | 370,100 |
| Jun 25, 2026 | 1,783.00 | 1,797.00 | 1,777.50 | 1,782.50 | 1,747.45 | 1.54% | 333,400 |
| Jun 24, 2026 | 1,735.00 | 1,763.50 | 1,727.00 | 1,755.50 | 1,720.98 | 0.75% | 259,600 |
| Jun 23, 2026 | 1,762.00 | 1,764.50 | 1,740.50 | 1,742.50 | 1,708.24 | -1.22% | 289,000 |
| Jun 22, 2026 | 1,761.00 | 1,778.00 | 1,759.00 | 1,764.00 | 1,729.31 | 0.28% | 181,600 |
| Jun 19, 2026 | 1,775.00 | 1,785.50 | 1,755.00 | 1,759.00 | 1,724.41 | -0.90% | 255,600 |
| Jun 18, 2026 | 1,765.00 | 1,787.50 | 1,763.00 | 1,775.00 | 1,740.10 | 0.94% | 295,800 |
| Jun 17, 2026 | 1,758.50 | 1,768.50 | 1,749.00 | 1,758.50 | 1,723.92 | -0.03% | 170,600 |
| Jun 16, 2026 | 1,762.00 | 1,770.00 | 1,745.50 | 1,759.00 | 1,724.41 | -0.40% | 185,200 |
| Jun 15, 2026 | 1,755.50 | 1,780.00 | 1,750.00 | 1,766.00 | 1,731.28 | 2.20% | 230,300 |
| Jun 12, 2026 | 1,725.00 | 1,741.50 | 1,722.00 | 1,728.00 | 1,694.02 | 1.26% | 260,000 |
| Jun 11, 2026 | 1,699.00 | 1,709.00 | 1,683.00 | 1,706.50 | 1,672.95 | 0.74% | 237,100 |
| Jun 10, 2026 | 1,705.00 | 1,713.50 | 1,688.50 | 1,694.00 | 1,660.69 | -0.82% | 335,700 |
| Jun 9, 2026 | 1,731.50 | 1,740.00 | 1,701.00 | 1,708.00 | 1,674.42 | -0.70% | 293,200 |
| Jun 8, 2026 | 1,700.00 | 1,726.00 | 1,700.00 | 1,720.00 | 1,686.18 | -0.66% | 381,000 |
| Jun 5, 2026 | 1,742.00 | 1,758.00 | 1,728.00 | 1,731.50 | 1,697.45 | -0.72% | 289,100 |
| Jun 4, 2026 | 1,744.00 | 1,752.50 | 1,729.50 | 1,744.00 | 1,709.71 | -0.80% | 248,800 |
| Jun 3, 2026 | 1,750.00 | 1,768.00 | 1,738.00 | 1,758.00 | 1,723.43 | 1.12% | 267,600 |
| Jun 2, 2026 | 1,731.00 | 1,742.50 | 1,705.50 | 1,738.50 | 1,704.32 | 0.20% | 386,300 |
| Jun 1, 2026 | 1,759.00 | 1,762.00 | 1,727.50 | 1,735.00 | 1,700.88 | -1.36% | 304,000 |
| May 29, 2026 | 1,751.00 | 1,782.50 | 1,748.00 | 1,759.00 | 1,724.41 | 0.69% | 353,800 |
| May 28, 2026 | 1,734.50 | 1,748.00 | 1,725.00 | 1,747.00 | 1,712.65 | 0.72% | 216,900 |
| May 27, 2026 | 1,737.50 | 1,749.00 | 1,722.00 | 1,734.50 | 1,700.39 | 0.09% | 247,500 |
| May 26, 2026 | 1,734.50 | 1,751.50 | 1,731.50 | 1,733.00 | 1,698.92 | 0.14% | 275,400 |
| May 25, 2026 | 1,725.50 | 1,745.00 | 1,720.00 | 1,730.50 | 1,696.47 | 0.99% | 185,900 |
| May 22, 2026 | 1,710.50 | 1,719.00 | 1,705.00 | 1,713.50 | 1,679.81 | 0.56% | 138,200 |
| May 21, 2026 | 1,703.50 | 1,724.00 | 1,698.50 | 1,704.00 | 1,670.49 | 1.10% | 227,300 |
| May 20, 2026 | 1,710.00 | 1,711.00 | 1,681.00 | 1,685.50 | 1,652.36 | -2.52% | 452,400 |
| May 19, 2026 | 1,758.50 | 1,765.00 | 1,717.00 | 1,729.00 | 1,695.00 | -1.00% | 366,200 |
| May 18, 2026 | 1,747.00 | 1,753.50 | 1,734.50 | 1,746.50 | 1,712.16 | -0.11% | 244,600 |
| May 15, 2026 | 1,759.50 | 1,765.00 | 1,733.00 | 1,748.50 | 1,714.12 | -0.82% | 266,600 |