Toagosei Co., Ltd. (TYO:4045)
Japan · Delayed Price · Currency is JPY 1,833.50
-35.50 (-1.90%)
Sep 4, 2026, 3:30 PM JST
Toagosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,851.50 | 1,878.50 | 1,819.00 | 1,833.50 | 1,833.50 | -1.90% | 231,000 |
| Sep 3, 2026 | 1,883.00 | 1,885.00 | 1,866.50 | 1,869.00 | 1,869.00 | -0.24% | 166,300 |
| Sep 2, 2026 | 1,889.00 | 1,907.00 | 1,866.00 | 1,873.50 | 1,873.50 | -1.55% | 289,900 |
| Sep 1, 2026 | 1,860.00 | 1,908.00 | 1,859.50 | 1,903.00 | 1,903.00 | 1.52% | 201,000 |
| Aug 31, 2026 | 1,840.00 | 1,878.50 | 1,834.00 | 1,874.50 | 1,874.50 | 1.21% | 263,500 |
| Aug 28, 2026 | 1,860.00 | 1,867.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.48% | 180,100 |
| Aug 27, 2026 | 1,875.50 | 1,879.00 | 1,854.50 | 1,861.00 | 1,861.00 | - | 130,000 |
| Aug 26, 2026 | 1,861.50 | 1,868.50 | 1,852.00 | 1,861.00 | 1,861.00 | -0.03% | 203,800 |
| Aug 25, 2026 | 1,862.00 | 1,874.50 | 1,839.00 | 1,861.50 | 1,861.50 | 1.33% | 223,600 |
| Aug 24, 2026 | 1,849.00 | 1,849.50 | 1,832.50 | 1,837.00 | 1,837.00 | -0.57% | 133,800 |
| Aug 21, 2026 | 1,830.00 | 1,847.50 | 1,823.50 | 1,847.50 | 1,847.50 | 0.54% | 121,700 |
| Aug 20, 2026 | 1,840.50 | 1,844.00 | 1,825.00 | 1,837.50 | 1,837.50 | 0.68% | 175,800 |
| Aug 19, 2026 | 1,854.00 | 1,854.00 | 1,816.00 | 1,825.00 | 1,825.00 | -2.14% | 182,700 |
| Aug 18, 2026 | 1,869.00 | 1,871.00 | 1,854.00 | 1,865.00 | 1,865.00 | -0.29% | 105,100 |
| Aug 17, 2026 | 1,890.00 | 1,892.50 | 1,868.00 | 1,870.50 | 1,870.50 | -0.45% | 131,900 |
| Aug 14, 2026 | 1,879.00 | 1,881.50 | 1,863.00 | 1,879.00 | 1,879.00 | - | 177,000 |
| Aug 13, 2026 | 1,874.00 | 1,881.00 | 1,860.50 | 1,879.00 | 1,879.00 | -0.03% | 175,500 |
| Aug 12, 2026 | 1,900.00 | 1,900.50 | 1,861.50 | 1,879.50 | 1,879.50 | -0.61% | 157,300 |
| Aug 10, 2026 | 1,887.00 | 1,908.00 | 1,877.00 | 1,891.00 | 1,891.00 | 0.21% | 208,400 |
| Aug 7, 2026 | 1,856.50 | 1,889.00 | 1,849.50 | 1,887.00 | 1,887.00 | 2.11% | 296,700 |
| Aug 6, 2026 | 1,836.00 | 1,863.00 | 1,836.00 | 1,848.00 | 1,848.00 | 0.38% | 316,300 |
| Aug 5, 2026 | 1,829.00 | 1,845.00 | 1,826.50 | 1,841.00 | 1,841.00 | 0.85% | 259,000 |
| Aug 4, 2026 | 1,824.50 | 1,832.50 | 1,808.50 | 1,825.50 | 1,825.50 | -0.38% | 291,800 |
| Aug 3, 2026 | 1,814.00 | 1,844.00 | 1,787.50 | 1,832.50 | 1,832.50 | 2.03% | 467,400 |
| Jul 31, 2026 | 1,800.00 | 1,848.00 | 1,755.00 | 1,796.00 | 1,796.00 | 0.34% | 479,500 |
| Jul 30, 2026 | 1,785.50 | 1,799.00 | 1,768.00 | 1,790.00 | 1,790.00 | -0.31% | 918,100 |
| Jul 29, 2026 | 1,791.50 | 1,797.50 | 1,772.50 | 1,795.50 | 1,795.50 | 0.45% | 287,600 |
| Jul 28, 2026 | 1,806.50 | 1,810.00 | 1,780.50 | 1,787.50 | 1,787.50 | -0.78% | 348,200 |
| Jul 27, 2026 | 1,777.50 | 1,804.50 | 1,775.00 | 1,801.50 | 1,801.50 | 1.87% | 343,200 |
| 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 | 0.54% | 329,900 |
| Jun 26, 2026 | 1,776.00 | 1,789.50 | 1,764.00 | 1,780.00 | 1,744.00 | -0.14% | 370,100 |
| Jun 25, 2026 | 1,783.00 | 1,797.00 | 1,777.50 | 1,782.50 | 1,746.45 | 1.54% | 333,400 |