Education
About Us
Working with TipRanks
Follow Us
Toagosei Co Ltd (JP:4045)
:4045
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
1,699.00
1,707.00
1,690.00
1,695.50
1,695.50
+0.41%
209,300
0.80
Jan 08, 2026
1,687.00
1,693.50
1,676.00
1,688.50
1,688.50
+0.09%
235,800
0.90
Jan 07, 2026
1,674.00
1,693.00
1,665.00
1,687.00
1,687.00
+0.84%
265,500
1.02
Jan 06, 2026
1,662.00
1,673.00
1,651.50
1,673.00
1,673.00
+0.78%
309,400
1.19
Jan 05, 2026
1,645.00
1,660.00
1,639.50
1,660.00
1,660.00
+1.13%
354,100
1.38
Jan 02, 2026
1,640.00
1,650.00
1,633.50
1,641.50
1,641.50
0.00%
0
0.00
Jan 01, 2026
1,640.00
1,650.00
1,633.50
1,641.50
1,641.50
0.00%
0
0.00
Dec 31, 2025
1,640.00
1,650.00
1,633.50
1,641.50
1,641.50
0.00%
0
0.00
Dec 30, 2025
1,640.00
1,650.00
1,633.50
1,641.50
1,641.50
+0.49%
350,700
1.31
Dec 29, 2025
1,621.00
1,641.00
1,619.00
1,633.50
1,633.50
+0.43%
537,200
2.02
Dec 26, 2025
1,656.00
1,660.50
1,652.50
1,659.00
1,626.50
+2.40%
575,100
2.20
Dec 25, 2025
1,662.00
1,662.50
1,649.50
1,652.50
1,620.13
+2.37%
221,000
0.85
Dec 24, 2025
1,656.00
1,663.00
1,646.50
1,646.50
1,614.24
+1.41%
266,400
1.02
Dec 23, 2025
1,643.00
1,660.50
1,641.00
1,656.00
1,623.56
+2.87%
235,000
0.89
Dec 22, 2025
1,640.50
1,654.50
1,630.00
1,642.00
1,609.83
+2.97%
365,000
1.40
Dec 19, 2025
1,634.00
1,635.00
1,622.50
1,626.50
1,594.64
+2.41%
418,700
1.63
Dec 18, 2025
1,613.50
1,624.00
1,609.00
1,620.00
1,588.26
+2.82%
219,700
0.85
Dec 17, 2025
1,604.00
1,611.00
1,598.00
1,607.00
1,575.52
+2.28%
208,300
0.81
Dec 16, 2025
1,630.00
1,630.00
1,602.00
1,602.50
1,571.11
+0.40%
271,900
1.05
Dec 15, 2025
1,619.50
1,628.50
1,616.00
1,628.00
1,596.11
+2.60%
264,000
1.02
Dec 12, 2025
1,615.00
1,620.50
1,606.50
1,618.50
1,586.79
+3.18%
245,500
0.95
Dec 11, 2025
1,619.00
1,628.00
1,600.00
1,600.00
1,568.66
+1.52%
236,300
0.92
Dec 10, 2025
1,618.00
1,618.00
1,607.50
1,607.50
1,576.01
+2.13%
209,100
0.81
Dec 09, 2025
1,600.50
1,608.00
1,598.50
1,605.50
1,574.05
+2.32%
301,800
1.19
Dec 08, 2025
1,607.00
1,608.00
1,599.50
1,600.50
1,569.15
+2.35%
212,300
0.84
Dec 05, 2025
1,593.50
1,600.00
1,586.00
1,595.00
1,563.75
+1.39%
314,900
1.26
Dec 04, 2025
1,591.00
1,604.50
1,590.50
1,604.50
1,573.07
+2.90%
207,600
0.83
Dec 03, 2025
1,610.00
1,613.00
1,588.50
1,590.50
1,559.34
+0.92%
325,100
1.32
Dec 02, 2025
1,620.00
1,620.00
1,606.00
1,607.50
1,576.01
+1.24%
219,400
0.90
Dec 01, 2025
1,636.00
1,636.00
1,619.50
1,619.50
1,587.77
+1.25%
245,600
1.01
Nov 28, 2025
1,629.00
1,636.50
1,618.50
1,631.50
1,599.54
+3.10%
211,100
0.87
Nov 27, 2025
1,611.00
1,624.00
1,607.50
1,614.00
1,582.38
+3.64%
250,600
1.03
Nov 26, 2025
1,586.00
1,602.50
1,585.00
1,588.50
1,557.38
+2.16%
271,400
1.12
Nov 25, 2025
1,580.00
1,586.00
1,575.50
1,586.00
1,554.93
+2.87%
250,200
1.04
Nov 21, 2025
1,546.00
1,572.50
1,543.50
1,572.50
1,541.69
+3.91%
218,800
0.91
Nov 20, 2025
1,538.00
1,554.00
1,536.50
1,543.50
1,513.26
+3.17%
171,600
0.71
Nov 19, 2025
1,536.00
1,541.50
1,523.50
1,526.00
1,496.11
+1.33%
265,900
1.11
Nov 18, 2025
1,550.00
1,553.00
1,536.00
1,536.00
1,505.91
+0.59%
163,400
0.68
Nov 17, 2025
1,561.00
1,565.00
1,554.50
1,557.50
1,526.99
+1.57%
135,800
0.57
Nov 14, 2025
1,565.00
1,575.50
1,560.00
1,564.00
1,533.36
+1.29%
181,400
0.76
Nov 13, 2025
1,572.00
1,582.00
1,570.00
1,575.00
1,544.15
+2.16%
131,000
0.54
Nov 12, 2025
1,560.00
1,576.50
1,553.00
1,572.50
1,541.69
+3.35%
181,100
0.75
Nov 11, 2025
1,563.00
1,563.00
1,542.50
1,552.00
1,521.60
+1.25%
152,900
0.63
Nov 10, 2025
1,547.00
1,564.50
1,539.50
1,563.50
1,532.87
+3.86%
281,900
1.16
Nov 07, 2025
1,516.00
1,536.00
1,514.00
1,535.50
1,505.42
+3.45%
232,900
0.96
Nov 06, 2025
1,516.50
1,532.00
1,512.50
1,514.00
1,484.34
+2.17%
338,700
1.39
Nov 05, 2025
1,505.50
1,512.00
1,487.00
1,511.50
1,481.89
+2.13%
534,300
2.20
Nov 04, 2025
1,530.00
1,532.00
1,508.50
1,509.50
1,479.93
+0.63%
610,700
2.40
Oct 31, 2025
1,558.00
1,558.00
1,520.00
1,530.00
1,500.03
+0.84%
346,400
1.31
Oct 30, 2025
1,538.00
1,551.50
1,536.00
1,547.50
1,517.18
+2.59%
267,800
1.01
Rows: