Toagosei Co Ltd (JP:4045)
:4045
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,802.50
1,814.00
1,786.00
1,801.50
1,801.50
+2.71%
352,200
1.17
Apr 07, 2026
1,747.00
1,759.50
1,741.50
1,754.00
1,754.00
+0.95%
190,800
0.63
Apr 06, 2026
1,742.50
1,746.50
1,735.50
1,737.50
1,737.50
-0.43%
210,400
0.70
Apr 03, 2026
1,740.00
1,747.50
1,729.00
1,745.00
1,745.00
+0.63%
217,800
0.72
Apr 02, 2026
1,763.00
1,773.50
1,730.00
1,734.00
1,734.00
-1.48%
323,200
1.06
Apr 01, 2026
1,736.50
1,760.00
1,721.00
1,760.00
1,760.00
+3.07%
245,200
0.82
Mar 31, 2026
1,704.00
1,734.00
1,701.00
1,707.50
1,707.50
-0.61%
299,100
1.01
Mar 30, 2026
1,691.00
1,719.00
1,681.50
1,718.00
1,718.00
-0.75%
322,900
1.11
Mar 27, 2026
1,725.50
1,739.50
1,716.00
1,731.00
1,731.00
+0.52%
288,800
0.99
Mar 26, 2026
1,734.00
1,738.50
1,710.00
1,722.00
1,722.00
-0.75%
232,000
0.78
Mar 25, 2026
1,742.00
1,742.00
1,724.00
1,735.00
1,735.00
+2.33%
299,000
0.99
Mar 24, 2026
1,697.50
1,702.00
1,683.50
1,695.50
1,695.50
+2.11%
360,700
1.21
Mar 23, 2026
1,670.00
1,670.00
1,634.50
1,660.50
1,660.50
-2.41%
429,200
1.45
Mar 20, 2026
1,701.50
1,746.50
1,701.50
1,701.50
1,701.50
0.00%
0
0.00
Mar 19, 2026
1,745.00
1,746.50
1,701.50
1,701.50
1,701.50
-4.28%
405,500
1.36
Mar 18, 2026
1,758.00
1,780.50
1,753.50
1,777.50
1,777.50
+2.60%
226,900
0.75
Mar 17, 2026
1,746.00
1,759.00
1,732.50
1,732.50
1,732.50
-0.12%
206,400
0.68
Mar 16, 2026
1,730.00
1,750.00
1,720.00
1,734.50
1,734.50
+0.12%
400,000
1.34
Mar 13, 2026
1,711.50
1,749.00
1,706.50
1,732.50
1,732.50
-0.20%
1,060,000
3.69
Mar 12, 2026
1,780.00
1,783.50
1,736.00
1,736.00
1,736.00
-3.04%
638,100
2.27
Mar 11, 2026
1,795.00
1,815.00
1,785.00
1,790.50
1,790.50
+0.28%
358,200
1.28
Mar 10, 2026
1,785.00
1,801.00
1,770.50
1,785.50
1,785.50
+1.68%
226,800
0.81
Mar 09, 2026
1,748.00
1,768.00
1,726.50
1,756.00
1,756.00
-3.65%
375,500
1.36
Mar 06, 2026
1,812.50
1,825.50
1,793.00
1,822.50
1,822.50
-1.06%
396,200
1.44
Mar 05, 2026
1,835.50
1,861.50
1,825.50
1,842.00
1,842.00
+2.93%
272,800
0.99
Mar 04, 2026
1,814.00
1,843.50
1,768.00
1,789.50
1,789.50
-4.59%
384,100
1.41
Mar 03, 2026
1,899.00
1,911.50
1,864.00
1,875.50
1,875.50
-1.78%
310,500
1.14
Mar 02, 2026
1,897.50
1,914.50
1,870.00
1,909.50
1,909.50
-0.68%
316,700
1.17
Feb 27, 2026
1,862.00
1,922.50
1,853.50
1,922.50
1,922.50
+3.39%
536,700
2.01
Feb 26, 2026
1,871.50
1,886.50
1,856.50
1,859.50
1,859.50
-0.64%
296,000
1.11
Feb 25, 2026
1,872.00
1,883.50
1,840.00
1,871.50
1,871.50
+0.81%
368,600
1.40
Feb 24, 2026
1,831.00
1,858.50
1,808.50
1,856.50
1,856.50
+1.37%
350,500
1.34
Feb 23, 2026
1,831.50
1,855.00
1,822.50
1,831.50
1,831.50
0.00%
0
0.00
Feb 20, 2026
1,848.50
1,855.00
1,822.50
1,831.50
1,831.50
-0.68%
316,300
1.19
Feb 19, 2026
1,825.00
1,903.50
1,813.50
1,844.00
1,844.00
+2.22%
512,100
1.97
Feb 18, 2026
1,805.00
1,813.50
1,792.50
1,804.00
1,804.00
+1.15%
279,200
1.08
Feb 17, 2026
1,789.50
1,804.00
1,772.00
1,783.50
1,783.50
-0.22%
268,000
1.04
Feb 16, 2026
1,800.00
1,802.00
1,773.00
1,787.50
1,787.50
-0.03%
375,700
1.47
Feb 13, 2026
1,833.00
1,838.50
1,768.00
1,788.00
1,788.00
-2.32%
543,700
2.19
Feb 12, 2026
1,875.00
1,911.00
1,765.50
1,830.50
1,830.50
-2.53%
615,900
2.55
Feb 11, 2026
1,878.00
1,892.00
1,872.00
1,878.00
1,878.00
0.00%
0
0.00
Feb 10, 2026
1,880.00
1,892.00
1,872.00
1,878.00
1,878.00
+0.64%
228,500
0.94
Feb 09, 2026
1,880.50
1,880.50
1,852.50
1,866.00
1,866.00
+1.22%
179,000
0.74
Feb 06, 2026
1,829.50
1,849.50
1,817.50
1,843.50
1,843.50
+0.77%
139,300
0.57
Feb 05, 2026
1,850.00
1,852.00
1,829.50
1,829.50
1,829.50
+0.33%
163,000
0.66
Feb 04, 2026
1,806.00
1,832.00
1,804.50
1,823.50
1,823.50
+1.11%
201,900
0.81
Feb 03, 2026
1,767.00
1,803.50
1,763.00
1,803.50
1,803.50
+2.47%
173,900
0.68
Feb 02, 2026
1,770.00
1,783.50
1,758.00
1,760.00
1,760.00
+0.23%
226,500
0.87
Jan 30, 2026
1,755.00
1,763.00
1,739.50
1,756.00
1,756.00
+0.57%
266,500
1.02
Jan 29, 2026
1,730.00
1,747.00
1,714.00
1,746.00
1,746.00
+0.92%
560,400
2.18
Rows: