Toagosei Co., Ltd. (TYO:4045)
Japan
· Delayed Price · Currency is JPY 1,595.00
-9.50 (-0.59%)
At close: Dec 5, 2025
Toagosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,593.50 | 1,600.00 | 1,586.00 | 1,595.00 | 1,595.00 | -0.59% | 314,900 |
| Dec 4, 2025 | 1,591.00 | 1,604.50 | 1,590.50 | 1,604.50 | 1,604.50 | 0.88% | 207,600 |
| Dec 3, 2025 | 1,610.00 | 1,613.00 | 1,588.50 | 1,590.50 | 1,590.50 | -1.06% | 325,100 |
| 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 |
| Sep 18, 2025 | 1,553.00 | 1,554.50 | 1,541.00 | 1,549.50 | 1,549.50 | -0.23% | 168,400 |
| Sep 17, 2025 | 1,560.00 | 1,562.50 | 1,547.00 | 1,553.00 | 1,553.00 | -0.80% | 191,100 |
| Sep 16, 2025 | 1,572.00 | 1,572.00 | 1,557.00 | 1,565.50 | 1,565.50 | 0.16% | 311,400 |
| Sep 12, 2025 | 1,566.00 | 1,569.50 | 1,558.00 | 1,563.00 | 1,563.00 | 0.45% | 258,400 |
| Sep 11, 2025 | 1,551.50 | 1,565.00 | 1,548.50 | 1,556.00 | 1,556.00 | 0.03% | 289,100 |
| Sep 10, 2025 | 1,552.00 | 1,564.00 | 1,545.50 | 1,555.50 | 1,555.50 | -0.16% | 298,600 |
| Sep 9, 2025 | 1,574.00 | 1,576.00 | 1,550.00 | 1,558.00 | 1,558.00 | -0.57% | 185,100 |
| Sep 8, 2025 | 1,565.00 | 1,571.00 | 1,558.00 | 1,567.00 | 1,567.00 | 0.38% | 177,100 |
| Sep 5, 2025 | 1,559.00 | 1,565.00 | 1,551.00 | 1,561.00 | 1,561.00 | 0.52% | 159,700 |
| Sep 4, 2025 | 1,553.00 | 1,557.00 | 1,543.00 | 1,553.00 | 1,553.00 | 0.13% | 123,900 |
| Sep 3, 2025 | 1,537.50 | 1,555.50 | 1,537.50 | 1,551.00 | 1,551.00 | 0.52% | 208,400 |
| Sep 2, 2025 | 1,535.00 | 1,550.00 | 1,535.00 | 1,543.00 | 1,543.00 | 0.52% | 127,400 |
| Sep 1, 2025 | 1,539.50 | 1,549.00 | 1,530.50 | 1,535.00 | 1,535.00 | -0.45% | 123,800 |
| Aug 29, 2025 | 1,530.00 | 1,547.00 | 1,526.00 | 1,542.00 | 1,542.00 | 0.46% | 148,000 |
| Aug 28, 2025 | 1,536.50 | 1,540.00 | 1,529.50 | 1,535.00 | 1,535.00 | -0.07% | 115,000 |
| Aug 27, 2025 | 1,533.00 | 1,542.50 | 1,528.00 | 1,536.00 | 1,536.00 | -0.16% | 165,200 |
| Aug 26, 2025 | 1,523.50 | 1,538.50 | 1,521.00 | 1,538.50 | 1,538.50 | 0.65% | 199,600 |
| Aug 25, 2025 | 1,532.00 | 1,539.00 | 1,526.50 | 1,528.50 | 1,528.50 | -0.10% | 195,200 |
| Aug 22, 2025 | 1,520.00 | 1,532.50 | 1,509.50 | 1,530.00 | 1,530.00 | 0.82% | 252,400 |
| Aug 21, 2025 | 1,515.00 | 1,522.00 | 1,505.00 | 1,517.50 | 1,517.50 | 0.53% | 134,600 |
| Aug 20, 2025 | 1,510.00 | 1,519.50 | 1,509.00 | 1,509.50 | 1,509.50 | - | 227,000 |
| Aug 19, 2025 | 1,499.50 | 1,509.50 | 1,499.00 | 1,509.50 | 1,509.50 | 0.67% | 143,900 |
| Aug 18, 2025 | 1,486.00 | 1,502.50 | 1,483.00 | 1,499.50 | 1,499.50 | 0.40% | 199,000 |
| Aug 15, 2025 | 1,484.00 | 1,495.50 | 1,477.00 | 1,493.50 | 1,493.50 | 0.98% | 213,800 |
| Aug 14, 2025 | 1,479.00 | 1,482.50 | 1,471.00 | 1,479.00 | 1,479.00 | -0.37% | 148,600 |
| Aug 13, 2025 | 1,483.00 | 1,489.00 | 1,477.00 | 1,484.50 | 1,484.50 | 0.10% | 184,100 |
| Aug 12, 2025 | 1,486.00 | 1,493.50 | 1,483.00 | 1,483.00 | 1,483.00 | -0.30% | 195,700 |
| Aug 8, 2025 | 1,470.00 | 1,488.50 | 1,468.00 | 1,487.50 | 1,487.50 | 1.19% | 250,700 |
| Aug 7, 2025 | 1,465.00 | 1,478.00 | 1,462.00 | 1,470.00 | 1,470.00 | 0.34% | 231,800 |
| Aug 6, 2025 | 1,462.00 | 1,470.50 | 1,459.00 | 1,465.00 | 1,465.00 | 0.27% | 238,500 |
| Aug 5, 2025 | 1,459.00 | 1,471.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.17% | 238,100 |
| Aug 4, 2025 | 1,455.00 | 1,458.50 | 1,433.50 | 1,458.50 | 1,458.50 | -0.95% | 349,800 |
| Aug 1, 2025 | 1,498.50 | 1,500.50 | 1,461.00 | 1,472.50 | 1,472.50 | -0.77% | 481,400 |
| Jul 31, 2025 | 1,485.50 | 1,497.50 | 1,443.00 | 1,484.00 | 1,484.00 | -0.34% | 1,407,700 |
| Jul 30, 2025 | 1,457.50 | 1,490.00 | 1,457.00 | 1,489.00 | 1,489.00 | 0.51% | 999,300 |
| Jul 29, 2025 | 1,472.50 | 1,494.00 | 1,472.00 | 1,481.50 | 1,481.50 | -0.44% | 305,900 |
| Jul 28, 2025 | 1,483.50 | 1,492.00 | 1,479.00 | 1,488.00 | 1,488.00 | 0.20% | 204,900 |
| Jul 25, 2025 | 1,475.00 | 1,485.50 | 1,466.00 | 1,485.00 | 1,485.00 | 0.54% | 273,700 |
| Jul 24, 2025 | 1,467.00 | 1,478.00 | 1,465.00 | 1,477.00 | 1,477.00 | 0.58% | 242,500 |
| Jul 23, 2025 | 1,468.00 | 1,475.00 | 1,462.00 | 1,468.50 | 1,468.50 | 0.72% | 295,900 |
| Jul 22, 2025 | 1,452.00 | 1,467.50 | 1,450.00 | 1,458.00 | 1,458.00 | 0.83% | 181,700 |
| Jul 18, 2025 | 1,439.50 | 1,449.00 | 1,437.00 | 1,446.00 | 1,446.00 | 0.45% | 168,500 |
| Jul 17, 2025 | 1,431.00 | 1,440.00 | 1,427.50 | 1,439.50 | 1,439.50 | 0.42% | 137,100 |
| Jul 16, 2025 | 1,435.50 | 1,441.00 | 1,431.50 | 1,433.50 | 1,433.50 | -0.28% | 142,900 |
| Jul 15, 2025 | 1,432.00 | 1,442.00 | 1,431.50 | 1,437.50 | 1,437.50 | -0.03% | 135,100 |
| Jul 14, 2025 | 1,433.00 | 1,441.50 | 1,428.00 | 1,438.00 | 1,438.00 | 0.35% | 194,700 |
| Jul 11, 2025 | 1,436.00 | 1,444.00 | 1,431.50 | 1,433.00 | 1,433.00 | 0.49% | 204,500 |
| Jul 10, 2025 | 1,430.00 | 1,433.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.28% | 210,300 |