Education
About Us
Working with TipRanks
Follow Us
Toagosei Co Ltd (JP:4045)
:4045
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
1,740.00
1,742.00
1,726.00
1,730.00
1,730.00
-1.90%
259,700
1.01
Jan 27, 2026
1,750.50
1,764.00
1,735.50
1,763.50
1,763.50
+0.26%
232,400
0.88
Jan 26, 2026
1,750.00
1,769.50
1,740.00
1,759.00
1,759.00
-1.40%
201,400
0.75
Jan 23, 2026
1,778.00
1,786.50
1,772.00
1,784.00
1,784.00
+0.45%
231,700
0.86
Jan 22, 2026
1,756.00
1,783.00
1,749.00
1,776.00
1,776.00
+1.54%
236,200
0.88
Jan 21, 2026
1,726.00
1,749.00
1,718.00
1,749.00
1,749.00
+0.23%
277,000
1.04
Jan 20, 2026
1,761.50
1,770.00
1,745.00
1,745.00
1,745.00
-1.47%
238,400
0.90
Jan 19, 2026
1,765.00
1,771.50
1,740.00
1,771.00
1,771.00
+0.08%
234,600
0.89
Jan 16, 2026
1,744.00
1,772.00
1,735.00
1,769.50
1,769.50
+1.11%
224,700
0.85
Jan 15, 2026
1,740.00
1,752.50
1,736.00
1,750.00
1,750.00
+0.55%
414,800
1.59
Jan 14, 2026
1,729.00
1,749.00
1,725.00
1,740.50
1,740.50
+1.07%
296,900
1.14
Jan 13, 2026
1,723.00
1,732.00
1,703.50
1,722.00
1,722.00
+1.56%
301,600
1.16
Jan 12, 2026
1,695.50
1,707.00
1,690.00
1,695.50
1,695.50
0.00%
0
0.00
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
Rows: