Toagosei Co., Ltd. (TYO:4045)
Japan
· Delayed Price · Currency is JPY 1,719.00
+11.00 (0.64%)
Apr 28, 2026, 3:30 PM JST
Toagosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |