Toagosei Co., Ltd. (TYO:4045)
Japan
· Delayed Price · Currency is JPY 1,756.00
-66.50 (-3.65%)
At close: Mar 9, 2026
Toagosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,748.00 | 1,768.00 | 1,726.50 | 1,756.00 | 1,756.00 | -3.65% | 375,500 |
| Mar 6, 2026 | 1,812.50 | 1,825.50 | 1,793.00 | 1,822.50 | 1,822.50 | -1.06% | 396,200 |
| Mar 5, 2026 | 1,835.50 | 1,861.50 | 1,825.50 | 1,842.00 | 1,842.00 | 2.93% | 272,800 |
| Mar 4, 2026 | 1,814.00 | 1,843.50 | 1,768.00 | 1,789.50 | 1,789.50 | -4.59% | 384,100 |
| Mar 3, 2026 | 1,899.00 | 1,911.50 | 1,864.00 | 1,875.50 | 1,875.50 | -1.78% | 310,500 |
| Mar 2, 2026 | 1,897.50 | 1,914.50 | 1,870.00 | 1,909.50 | 1,909.50 | -0.68% | 316,700 |
| Feb 27, 2026 | 1,862.00 | 1,922.50 | 1,853.50 | 1,922.50 | 1,922.50 | 3.39% | 536,700 |
| Feb 26, 2026 | 1,871.50 | 1,886.50 | 1,856.50 | 1,859.50 | 1,859.50 | -0.64% | 296,000 |
| Feb 25, 2026 | 1,872.00 | 1,883.50 | 1,840.00 | 1,871.50 | 1,871.50 | 0.81% | 368,600 |
| Feb 24, 2026 | 1,831.00 | 1,858.50 | 1,808.50 | 1,856.50 | 1,856.50 | 1.37% | 350,500 |
| Feb 20, 2026 | 1,848.50 | 1,855.00 | 1,822.50 | 1,831.50 | 1,831.50 | -0.68% | 316,300 |
| Feb 19, 2026 | 1,825.00 | 1,903.50 | 1,813.50 | 1,844.00 | 1,844.00 | 2.22% | 512,100 |
| Feb 18, 2026 | 1,805.00 | 1,813.50 | 1,792.50 | 1,804.00 | 1,804.00 | 1.15% | 279,200 |
| Feb 17, 2026 | 1,789.50 | 1,804.00 | 1,772.00 | 1,783.50 | 1,783.50 | -0.22% | 268,000 |
| Feb 16, 2026 | 1,800.00 | 1,802.00 | 1,773.00 | 1,787.50 | 1,787.50 | -0.03% | 375,700 |
| Feb 13, 2026 | 1,833.00 | 1,838.50 | 1,768.00 | 1,788.00 | 1,788.00 | -2.32% | 543,700 |
| Feb 12, 2026 | 1,875.00 | 1,911.00 | 1,765.50 | 1,830.50 | 1,830.50 | -2.53% | 615,900 |
| Feb 10, 2026 | 1,880.00 | 1,892.00 | 1,872.00 | 1,878.00 | 1,878.00 | 0.64% | 228,500 |
| Feb 9, 2026 | 1,880.50 | 1,880.50 | 1,852.50 | 1,866.00 | 1,866.00 | 1.22% | 179,000 |
| Feb 6, 2026 | 1,829.50 | 1,849.50 | 1,817.50 | 1,843.50 | 1,843.50 | 0.77% | 139,300 |
| Feb 5, 2026 | 1,850.00 | 1,852.00 | 1,829.50 | 1,829.50 | 1,829.50 | 0.33% | 163,000 |
| Feb 4, 2026 | 1,806.00 | 1,832.00 | 1,804.50 | 1,823.50 | 1,823.50 | 1.11% | 201,900 |
| Feb 3, 2026 | 1,767.00 | 1,803.50 | 1,763.00 | 1,803.50 | 1,803.50 | 2.47% | 173,900 |
| Feb 2, 2026 | 1,770.00 | 1,783.50 | 1,758.00 | 1,760.00 | 1,760.00 | 0.23% | 226,500 |
| Jan 30, 2026 | 1,755.00 | 1,763.00 | 1,739.50 | 1,756.00 | 1,756.00 | 0.57% | 266,500 |
| Jan 29, 2026 | 1,730.00 | 1,747.00 | 1,714.00 | 1,746.00 | 1,746.00 | 0.92% | 560,400 |
| Jan 28, 2026 | 1,740.00 | 1,742.00 | 1,726.00 | 1,730.00 | 1,730.00 | -1.90% | 259,700 |
| Jan 27, 2026 | 1,750.50 | 1,764.00 | 1,735.50 | 1,763.50 | 1,763.50 | 0.26% | 232,400 |
| Jan 26, 2026 | 1,750.00 | 1,769.50 | 1,740.00 | 1,759.00 | 1,759.00 | -1.40% | 201,400 |
| Jan 23, 2026 | 1,778.00 | 1,786.50 | 1,772.00 | 1,784.00 | 1,784.00 | 0.45% | 231,700 |
| Jan 22, 2026 | 1,756.00 | 1,783.00 | 1,749.00 | 1,776.00 | 1,776.00 | 1.54% | 236,200 |
| Jan 21, 2026 | 1,726.00 | 1,749.00 | 1,718.00 | 1,749.00 | 1,749.00 | 0.23% | 277,000 |
| Jan 20, 2026 | 1,761.50 | 1,770.00 | 1,745.00 | 1,745.00 | 1,745.00 | -1.47% | 238,400 |
| Jan 19, 2026 | 1,765.00 | 1,771.50 | 1,740.00 | 1,771.00 | 1,771.00 | 0.08% | 234,600 |
| Jan 16, 2026 | 1,744.00 | 1,772.00 | 1,735.00 | 1,769.50 | 1,769.50 | 1.11% | 224,700 |
| Jan 15, 2026 | 1,740.00 | 1,752.50 | 1,736.00 | 1,750.00 | 1,750.00 | 0.55% | 414,800 |
| Jan 14, 2026 | 1,729.00 | 1,749.00 | 1,725.00 | 1,740.50 | 1,740.50 | 1.07% | 296,900 |
| Jan 13, 2026 | 1,723.00 | 1,732.00 | 1,703.50 | 1,722.00 | 1,722.00 | 1.56% | 301,600 |
| Jan 9, 2026 | 1,699.00 | 1,707.00 | 1,690.00 | 1,695.50 | 1,695.50 | 0.41% | 209,300 |
| Jan 8, 2026 | 1,687.00 | 1,693.50 | 1,676.00 | 1,688.50 | 1,688.50 | 0.09% | 235,800 |
| Jan 7, 2026 | 1,674.00 | 1,693.00 | 1,665.00 | 1,687.00 | 1,687.00 | 0.84% | 265,500 |
| Jan 6, 2026 | 1,662.00 | 1,673.00 | 1,651.50 | 1,673.00 | 1,673.00 | 0.78% | 309,400 |
| Jan 5, 2026 | 1,645.00 | 1,660.00 | 1,639.50 | 1,660.00 | 1,660.00 | 1.13% | 354,100 |
| Dec 30, 2025 | 1,640.00 | 1,650.00 | 1,633.50 | 1,641.50 | 1,641.50 | 0.49% | 350,700 |
| Dec 29, 2025 | 1,621.00 | 1,641.00 | 1,619.00 | 1,633.50 | 1,633.50 | -1.54% | 537,200 |
| Dec 26, 2025 | 1,656.00 | 1,660.50 | 1,652.50 | 1,659.00 | 1,626.50 | 0.39% | 575,100 |
| Dec 25, 2025 | 1,662.00 | 1,662.50 | 1,649.50 | 1,652.50 | 1,620.13 | 0.36% | 221,000 |
| Dec 24, 2025 | 1,656.00 | 1,663.00 | 1,646.50 | 1,646.50 | 1,614.24 | -0.57% | 266,400 |
| Dec 23, 2025 | 1,643.00 | 1,660.50 | 1,641.00 | 1,656.00 | 1,623.56 | 0.85% | 235,000 |
| Dec 22, 2025 | 1,640.50 | 1,654.50 | 1,630.00 | 1,642.00 | 1,609.83 | 0.95% | 365,000 |
| Dec 19, 2025 | 1,634.00 | 1,635.00 | 1,622.50 | 1,626.50 | 1,594.64 | 0.40% | 418,700 |
| Dec 18, 2025 | 1,613.50 | 1,624.00 | 1,609.00 | 1,620.00 | 1,588.26 | 0.81% | 219,700 |
| Dec 17, 2025 | 1,604.00 | 1,611.00 | 1,598.00 | 1,607.00 | 1,575.52 | 0.28% | 208,300 |
| Dec 16, 2025 | 1,630.00 | 1,630.00 | 1,602.00 | 1,602.50 | 1,571.11 | -1.57% | 271,900 |
| Dec 15, 2025 | 1,619.50 | 1,628.50 | 1,616.00 | 1,628.00 | 1,596.11 | 0.59% | 264,000 |
| Dec 12, 2025 | 1,615.00 | 1,620.50 | 1,606.50 | 1,618.50 | 1,586.79 | 1.16% | 245,500 |
| Dec 11, 2025 | 1,619.00 | 1,628.00 | 1,600.00 | 1,600.00 | 1,568.66 | -0.47% | 236,300 |
| Dec 10, 2025 | 1,618.00 | 1,618.00 | 1,607.50 | 1,607.50 | 1,576.01 | 0.12% | 209,100 |
| Dec 9, 2025 | 1,600.50 | 1,608.00 | 1,598.50 | 1,605.50 | 1,574.05 | 0.31% | 301,800 |
| Dec 8, 2025 | 1,607.00 | 1,608.00 | 1,599.50 | 1,600.50 | 1,569.15 | 0.34% | 212,300 |
| Dec 5, 2025 | 1,593.50 | 1,600.00 | 1,586.00 | 1,595.00 | 1,563.75 | -0.59% | 314,900 |
| Dec 4, 2025 | 1,591.00 | 1,604.50 | 1,590.50 | 1,604.50 | 1,573.07 | 0.88% | 207,600 |
| Dec 3, 2025 | 1,610.00 | 1,613.00 | 1,588.50 | 1,590.50 | 1,559.34 | -1.06% | 325,100 |
| Dec 2, 2025 | 1,620.00 | 1,620.00 | 1,606.00 | 1,607.50 | 1,576.01 | -0.74% | 219,400 |
| Dec 1, 2025 | 1,636.00 | 1,636.00 | 1,619.50 | 1,619.50 | 1,587.77 | -0.74% | 245,600 |
| Nov 28, 2025 | 1,629.00 | 1,636.50 | 1,618.50 | 1,631.50 | 1,599.54 | 1.08% | 211,100 |
| Nov 27, 2025 | 1,611.00 | 1,624.00 | 1,607.50 | 1,614.00 | 1,582.38 | 1.61% | 250,600 |
| Nov 26, 2025 | 1,586.00 | 1,602.50 | 1,585.00 | 1,588.50 | 1,557.38 | 0.16% | 271,400 |
| Nov 25, 2025 | 1,580.00 | 1,586.00 | 1,575.50 | 1,586.00 | 1,554.93 | 0.86% | 250,200 |
| Nov 21, 2025 | 1,546.00 | 1,572.50 | 1,543.50 | 1,572.50 | 1,541.69 | 1.88% | 218,800 |
| Nov 20, 2025 | 1,538.00 | 1,554.00 | 1,536.50 | 1,543.50 | 1,513.26 | 1.15% | 171,600 |
| Nov 19, 2025 | 1,536.00 | 1,541.50 | 1,523.50 | 1,526.00 | 1,496.11 | -0.65% | 265,900 |
| Nov 18, 2025 | 1,550.00 | 1,553.00 | 1,536.00 | 1,536.00 | 1,505.91 | -1.38% | 163,400 |
| Nov 17, 2025 | 1,561.00 | 1,565.00 | 1,554.50 | 1,557.50 | 1,526.99 | -0.42% | 135,800 |
| Nov 14, 2025 | 1,565.00 | 1,575.50 | 1,560.00 | 1,564.00 | 1,533.36 | -0.70% | 181,400 |
| Nov 13, 2025 | 1,572.00 | 1,582.00 | 1,570.00 | 1,575.00 | 1,544.15 | 0.16% | 131,000 |
| Nov 12, 2025 | 1,560.00 | 1,576.50 | 1,553.00 | 1,572.50 | 1,541.69 | 1.32% | 181,100 |
| Nov 11, 2025 | 1,563.00 | 1,563.00 | 1,542.50 | 1,552.00 | 1,521.60 | -0.74% | 152,900 |
| Nov 10, 2025 | 1,547.00 | 1,564.50 | 1,539.50 | 1,563.50 | 1,532.87 | 1.82% | 281,900 |
| Nov 7, 2025 | 1,516.00 | 1,536.00 | 1,514.00 | 1,535.50 | 1,505.42 | 1.42% | 232,900 |
| Nov 6, 2025 | 1,516.50 | 1,532.00 | 1,512.50 | 1,514.00 | 1,484.34 | 0.17% | 338,700 |
| Nov 5, 2025 | 1,505.50 | 1,512.00 | 1,487.00 | 1,511.50 | 1,481.89 | 0.13% | 534,300 |
| Nov 4, 2025 | 1,530.00 | 1,532.00 | 1,508.50 | 1,509.50 | 1,479.93 | -1.34% | 610,700 |
| Oct 31, 2025 | 1,558.00 | 1,558.00 | 1,520.00 | 1,530.00 | 1,500.03 | -1.13% | 346,400 |
| Oct 30, 2025 | 1,538.00 | 1,551.50 | 1,536.00 | 1,547.50 | 1,517.18 | 0.58% | 267,800 |
| Oct 29, 2025 | 1,561.00 | 1,564.00 | 1,538.00 | 1,538.50 | 1,508.36 | -0.71% | 297,400 |
| Oct 28, 2025 | 1,600.00 | 1,600.00 | 1,542.00 | 1,549.50 | 1,519.15 | -3.25% | 586,200 |
| Oct 27, 2025 | 1,554.50 | 1,610.00 | 1,546.50 | 1,601.50 | 1,570.13 | 3.76% | 576,200 |
| Oct 24, 2025 | 1,544.00 | 1,553.00 | 1,540.00 | 1,543.50 | 1,513.26 | 0.13% | 228,200 |
| Oct 23, 2025 | 1,520.00 | 1,543.50 | 1,519.00 | 1,541.50 | 1,511.30 | 1.41% | 155,700 |
| Oct 22, 2025 | 1,517.00 | 1,526.00 | 1,515.00 | 1,520.00 | 1,490.22 | 0.20% | 175,100 |
| Oct 21, 2025 | 1,518.50 | 1,529.00 | 1,515.50 | 1,517.00 | 1,487.28 | - | 181,300 |
| Oct 20, 2025 | 1,537.00 | 1,537.00 | 1,517.00 | 1,517.00 | 1,487.28 | -0.30% | 133,000 |
| Oct 17, 2025 | 1,526.00 | 1,528.00 | 1,521.00 | 1,521.50 | 1,491.69 | -0.07% | 201,900 |
| Oct 16, 2025 | 1,519.00 | 1,531.00 | 1,516.00 | 1,522.50 | 1,492.67 | 0.86% | 270,400 |
| Oct 15, 2025 | 1,494.00 | 1,515.50 | 1,487.50 | 1,509.50 | 1,479.93 | 2.34% | 266,800 |
| Oct 14, 2025 | 1,462.50 | 1,486.50 | 1,461.00 | 1,475.00 | 1,446.10 | -1.01% | 267,400 |
| Oct 10, 2025 | 1,518.50 | 1,530.00 | 1,490.00 | 1,490.00 | 1,460.81 | -2.87% | 214,200 |
| Oct 9, 2025 | 1,521.00 | 1,536.00 | 1,520.50 | 1,534.00 | 1,503.95 | 0.72% | 171,100 |
| Oct 8, 2025 | 1,532.50 | 1,546.50 | 1,521.50 | 1,523.00 | 1,493.16 | -0.46% | 181,500 |