Toagosei Co., Ltd. (TYO:4045)
Japan · Delayed Price · Currency is JPY 1,733.00
+2.50 (0.14%)
May 26, 2026, 3:30 PM JST
Toagosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,725.50 | 1,745.00 | 1,720.00 | 1,730.50 | 1,730.50 | 0.99% | 185,900 |
| May 22, 2026 | 1,710.50 | 1,719.00 | 1,705.00 | 1,713.50 | 1,713.50 | 0.56% | 138,200 |
| May 21, 2026 | 1,703.50 | 1,724.00 | 1,698.50 | 1,704.00 | 1,704.00 | 1.10% | 227,300 |
| May 20, 2026 | 1,710.00 | 1,711.00 | 1,681.00 | 1,685.50 | 1,685.50 | -2.52% | 452,400 |
| May 19, 2026 | 1,758.50 | 1,765.00 | 1,717.00 | 1,729.00 | 1,729.00 | -1.00% | 366,200 |
| May 18, 2026 | 1,747.00 | 1,753.50 | 1,734.50 | 1,746.50 | 1,746.50 | -0.11% | 244,600 |
| May 15, 2026 | 1,759.50 | 1,765.00 | 1,733.00 | 1,748.50 | 1,748.50 | -0.82% | 266,600 |
| May 14, 2026 | 1,750.00 | 1,769.00 | 1,747.00 | 1,763.00 | 1,763.00 | 0.97% | 208,300 |
| May 13, 2026 | 1,724.00 | 1,747.50 | 1,723.50 | 1,746.00 | 1,746.00 | 0.72% | 170,900 |
| May 12, 2026 | 1,736.50 | 1,745.00 | 1,718.00 | 1,733.50 | 1,733.50 | 0.49% | 254,100 |
| May 11, 2026 | 1,715.00 | 1,731.50 | 1,715.00 | 1,725.00 | 1,725.00 | 0.35% | 239,000 |
| May 8, 2026 | 1,734.50 | 1,735.50 | 1,707.00 | 1,719.00 | 1,719.00 | -0.87% | 283,700 |
| May 7, 2026 | 1,737.00 | 1,767.00 | 1,724.50 | 1,734.00 | 1,734.00 | 1.08% | 437,300 |
| May 1, 2026 | 1,698.00 | 1,727.00 | 1,690.00 | 1,715.50 | 1,715.50 | 0.76% | 356,200 |
| Apr 30, 2026 | 1,693.50 | 1,702.50 | 1,666.00 | 1,702.50 | 1,702.50 | -0.96% | 608,200 |
| Apr 28, 2026 | 1,729.50 | 1,747.00 | 1,663.50 | 1,719.00 | 1,719.00 | 0.64% | 517,400 |
| Apr 27, 2026 | 1,730.00 | 1,744.00 | 1,708.00 | 1,708.00 | 1,708.00 | -2.12% | 355,600 |
| Apr 24, 2026 | 1,798.50 | 1,799.00 | 1,743.50 | 1,745.00 | 1,745.00 | -1.72% | 319,200 |
| Apr 23, 2026 | 1,800.00 | 1,804.00 | 1,751.00 | 1,775.50 | 1,775.50 | 0.88% | 445,700 |
| Apr 22, 2026 | 1,798.50 | 1,802.00 | 1,748.50 | 1,760.00 | 1,760.00 | -1.68% | 229,900 |
| Apr 21, 2026 | 1,795.00 | 1,801.50 | 1,790.00 | 1,790.00 | 1,790.00 | 0.28% | 189,100 |
| Apr 20, 2026 | 1,804.00 | 1,812.00 | 1,783.50 | 1,785.00 | 1,785.00 | -0.94% | 225,900 |
| Apr 17, 2026 | 1,803.00 | 1,809.50 | 1,796.00 | 1,802.00 | 1,802.00 | -0.08% | 259,800 |
| Apr 16, 2026 | 1,785.00 | 1,808.00 | 1,783.00 | 1,803.50 | 1,803.50 | 1.18% | 258,700 |
| Apr 15, 2026 | 1,784.50 | 1,804.00 | 1,782.50 | 1,782.50 | 1,782.50 | 0.06% | 211,400 |
| Apr 14, 2026 | 1,784.00 | 1,789.00 | 1,772.50 | 1,781.50 | 1,781.50 | 0.51% | 209,600 |
| Apr 13, 2026 | 1,788.00 | 1,793.00 | 1,770.50 | 1,772.50 | 1,772.50 | -1.03% | 419,200 |
| Apr 10, 2026 | 1,782.50 | 1,801.00 | 1,780.50 | 1,791.00 | 1,791.00 | 0.28% | 469,900 |
| Apr 9, 2026 | 1,797.50 | 1,803.50 | 1,778.00 | 1,786.00 | 1,786.00 | -0.86% | 460,500 |
| Apr 8, 2026 | 1,802.50 | 1,814.00 | 1,786.00 | 1,801.50 | 1,801.50 | 2.71% | 352,200 |
| Apr 7, 2026 | 1,747.00 | 1,759.50 | 1,741.50 | 1,754.00 | 1,754.00 | 0.95% | 190,800 |
| Apr 6, 2026 | 1,742.50 | 1,746.50 | 1,735.50 | 1,737.50 | 1,737.50 | -0.43% | 210,400 |
| Apr 3, 2026 | 1,740.00 | 1,747.50 | 1,729.00 | 1,745.00 | 1,745.00 | 0.63% | 217,800 |
| Apr 2, 2026 | 1,763.00 | 1,773.50 | 1,730.00 | 1,734.00 | 1,734.00 | -1.48% | 323,200 |
| Apr 1, 2026 | 1,736.50 | 1,760.00 | 1,721.00 | 1,760.00 | 1,760.00 | 3.07% | 245,200 |
| Mar 31, 2026 | 1,704.00 | 1,734.00 | 1,701.00 | 1,707.50 | 1,707.50 | -0.61% | 299,100 |
| Mar 30, 2026 | 1,691.00 | 1,719.00 | 1,681.50 | 1,718.00 | 1,718.00 | -0.75% | 322,900 |
| Mar 27, 2026 | 1,725.50 | 1,739.50 | 1,716.00 | 1,731.00 | 1,731.00 | 0.52% | 288,800 |
| Mar 26, 2026 | 1,734.00 | 1,738.50 | 1,710.00 | 1,722.00 | 1,722.00 | -0.75% | 232,000 |
| Mar 25, 2026 | 1,742.00 | 1,742.00 | 1,724.00 | 1,735.00 | 1,735.00 | 2.33% | 299,000 |
| Mar 24, 2026 | 1,697.50 | 1,702.00 | 1,683.50 | 1,695.50 | 1,695.50 | 2.11% | 360,700 |
| Mar 23, 2026 | 1,670.00 | 1,670.00 | 1,634.50 | 1,660.50 | 1,660.50 | -2.41% | 429,200 |
| Mar 19, 2026 | 1,745.00 | 1,746.50 | 1,701.50 | 1,701.50 | 1,701.50 | -4.28% | 405,500 |
| Mar 18, 2026 | 1,758.00 | 1,780.50 | 1,753.50 | 1,777.50 | 1,777.50 | 2.60% | 226,900 |
| Mar 17, 2026 | 1,746.00 | 1,759.00 | 1,732.50 | 1,732.50 | 1,732.50 | -0.12% | 206,400 |
| Mar 16, 2026 | 1,730.00 | 1,750.00 | 1,720.00 | 1,734.50 | 1,734.50 | 0.12% | 400,000 |
| Mar 13, 2026 | 1,711.50 | 1,749.00 | 1,706.50 | 1,732.50 | 1,732.50 | -0.20% | 1,060,000 |
| Mar 12, 2026 | 1,780.00 | 1,783.50 | 1,736.00 | 1,736.00 | 1,736.00 | -3.04% | 638,100 |
| Mar 11, 2026 | 1,795.00 | 1,815.00 | 1,785.00 | 1,790.50 | 1,790.50 | 0.28% | 358,200 |
| Mar 10, 2026 | 1,785.00 | 1,801.00 | 1,770.50 | 1,785.50 | 1,785.50 | 1.68% | 226,800 |