Toagosei Co., Ltd. 4045
TSE · Japan · Process Industries
¥1,794.50-27.00 (-1.48%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,799.00 | -1.24% | ¥1,806.00 | ¥1,815.50 | ¥1,793.50 | 110.10K |
| 2026-10-01 | ¥1,821.50 | +0.08% | ¥1,805.50 | ¥1,825.50 | ¥1,801.50 | 185.50K |
| 2026-09-30 | ¥1,820.00 | +0.61% | ¥1,817.50 | ¥1,825.00 | ¥1,809.00 | 235.90K |
| 2026-09-29 | ¥1,809.00 | -0.74% | ¥1,817.00 | ¥1,819.50 | ¥1,803.00 | 223.70K |
| 2026-09-28 | ¥1,822.50 | -0.27% | ¥1,840.50 | ¥1,840.50 | ¥1,821.00 | 197.10K |
| 2026-09-25 | ¥1,827.50 | +0.47% | ¥1,826.00 | ¥1,840.00 | ¥1,820.50 | 314.70K |
| 2026-09-24 | ¥1,819.00 | +0.66% | ¥1,810.00 | ¥1,825.50 | ¥1,808.00 | 201.70K |
| 2026-09-18 | ¥1,807.00 | -1.53% | ¥1,836.00 | ¥1,843.50 | ¥1,807.00 | 242.60K |
| 2026-09-17 | ¥1,835.00 | +0.58% | ¥1,830.00 | ¥1,836.00 | ¥1,822.00 | 152.10K |
| 2026-09-16 | ¥1,824.50 | +1.45% | ¥1,820.00 | ¥1,824.50 | ¥1,816.00 | 178.20K |
| 2026-09-15 | ¥1,798.50 | +0.14% | ¥1,799.00 | ¥1,808.00 | ¥1,792.50 | 245.90K |
| 2026-09-14 | ¥1,796.00 | +0.20% | ¥1,787.50 | ¥1,802.00 | ¥1,774.50 | 358.20K |
| 2026-09-11 | ¥1,792.50 | -0.72% | ¥1,769.50 | ¥1,797.50 | ¥1,762.00 | 330.60K |
| 2026-09-10 | ¥1,805.50 | -0.52% | ¥1,815.00 | ¥1,819.00 | ¥1,789.50 | 251.50K |
| 2026-09-09 | ¥1,815.00 | +1.62% | ¥1,777.00 | ¥1,820.50 | ¥1,770.00 | 717.80K |
| 2026-09-08 | ¥1,786.00 | -2.30% | ¥1,835.00 | ¥1,849.00 | ¥1,786.00 | 418.60K |
| 2026-09-07 | ¥1,828.00 | -0.30% | ¥1,833.50 | ¥1,841.00 | ¥1,822.00 | 321.60K |
| 2026-09-04 | ¥1,833.50 | -1.90% | ¥1,851.50 | ¥1,878.50 | ¥1,819.00 | 231.00K |
| 2026-09-03 | ¥1,869.00 | -0.24% | ¥1,883.00 | ¥1,885.00 | ¥1,866.50 | 166.30K |
| 2026-09-02 | ¥1,873.50 | -1.55% | ¥1,889.00 | ¥1,907.00 | ¥1,866.00 | 289.90K |
| 2026-09-01 | ¥1,903.00 | +1.52% | ¥1,860.00 | ¥1,908.00 | ¥1,859.50 | 201.00K |
| 2026-08-31 | ¥1,874.50 | +1.21% | ¥1,840.00 | ¥1,878.50 | ¥1,834.00 | 263.50K |
| 2026-08-28 | ¥1,852.00 | -0.48% | ¥1,860.00 | ¥1,867.00 | ¥1,848.00 | 180.10K |
| 2026-08-27 | ¥1,861.00 | 0.00% | ¥1,875.50 | ¥1,879.00 | ¥1,854.50 | 130.00K |
| 2026-08-26 | ¥1,861.00 | -0.03% | ¥1,861.50 | ¥1,868.50 | ¥1,852.00 | 203.80K |
| 2026-08-25 | ¥1,861.50 | +1.33% | ¥1,862.00 | ¥1,874.50 | ¥1,839.00 | 223.60K |
| 2026-08-24 | ¥1,837.00 | -0.57% | ¥1,849.00 | ¥1,849.50 | ¥1,832.50 | 133.80K |
| 2026-08-21 | ¥1,847.50 | +0.54% | ¥1,830.00 | ¥1,847.50 | ¥1,823.50 | 121.70K |
| 2026-08-20 | ¥1,837.50 | +0.68% | ¥1,840.50 | ¥1,844.00 | ¥1,825.00 | 175.80K |
| 2026-08-19 | ¥1,825.00 | -2.14% | ¥1,854.00 | ¥1,854.00 | ¥1,816.00 | 182.70K |
| 2026-08-18 | ¥1,865.00 | -0.29% | ¥1,869.00 | ¥1,871.00 | ¥1,854.00 | 105.10K |
| 2026-08-17 | ¥1,870.50 | -0.45% | ¥1,890.00 | ¥1,892.50 | ¥1,868.00 | 131.90K |
| 2026-08-14 | ¥1,879.00 | 0.00% | ¥1,879.00 | ¥1,881.50 | ¥1,863.00 | 177.00K |
| 2026-08-13 | ¥1,879.00 | -0.03% | ¥1,874.00 | ¥1,881.00 | ¥1,860.50 | 175.50K |
| 2026-08-12 | ¥1,879.50 | -0.61% | ¥1,900.00 | ¥1,900.50 | ¥1,861.50 | 157.30K |
| 2026-08-10 | ¥1,891.00 | +0.21% | ¥1,887.00 | ¥1,908.00 | ¥1,877.00 | 208.40K |
| 2026-08-07 | ¥1,887.00 | +2.11% | ¥1,856.50 | ¥1,889.00 | ¥1,849.50 | 296.70K |
| 2026-08-06 | ¥1,848.00 | +0.38% | ¥1,836.00 | ¥1,863.00 | ¥1,836.00 | 316.30K |
| 2026-08-05 | ¥1,841.00 | +0.85% | ¥1,829.00 | ¥1,845.00 | ¥1,826.50 | 259.00K |
| 2026-08-04 | ¥1,825.50 | -0.38% | ¥1,824.50 | ¥1,832.50 | ¥1,808.50 | 291.80K |
| 2026-08-03 | ¥1,832.50 | +2.03% | ¥1,814.00 | ¥1,844.00 | ¥1,787.50 | 467.40K |
| 2026-07-31 | ¥1,796.00 | +0.34% | ¥1,800.00 | ¥1,848.00 | ¥1,755.00 | 479.50K |
| 2026-07-30 | ¥1,790.00 | -0.31% | ¥1,785.50 | ¥1,799.00 | ¥1,768.00 | 918.10K |
| 2026-07-29 | ¥1,795.50 | +0.45% | ¥1,791.50 | ¥1,797.50 | ¥1,772.50 | 287.60K |
| 2026-07-28 | ¥1,787.50 | -0.78% | ¥1,806.50 | ¥1,810.00 | ¥1,780.50 | 348.20K |
| 2026-07-27 | ¥1,801.50 | +1.87% | ¥1,777.50 | ¥1,804.50 | ¥1,775.00 | 343.20K |
| 2026-07-24 | ¥1,768.50 | -0.08% | ¥1,750.00 | ¥1,772.00 | ¥1,743.00 | 273.40K |
| 2026-07-23 | ¥1,770.00 | -0.06% | ¥1,770.00 | ¥1,781.50 | ¥1,761.50 | 223.10K |
| 2026-07-22 | ¥1,771.00 | +1.49% | ¥1,760.50 | ¥1,787.00 | ¥1,757.00 | 399.90K |
| 2026-07-21 | ¥1,745.00 | +1.25% | ¥1,736.00 | ¥1,749.00 | ¥1,729.00 | 223.00K |
| 2026-07-17 | ¥1,723.50 | -0.63% | ¥1,733.00 | ¥1,742.50 | ¥1,702.00 | 234.50K |
| 2026-07-16 | ¥1,734.50 | -0.60% | ¥1,739.00 | ¥1,749.50 | ¥1,734.50 | 167.50K |
| 2026-07-15 | ¥1,745.00 | +0.61% | ¥1,753.00 | ¥1,760.00 | ¥1,739.50 | 162.30K |
| 2026-07-14 | ¥1,734.50 | +1.67% | ¥1,717.00 | ¥1,734.50 | ¥1,709.00 | 215.30K |
| 2026-07-13 | ¥1,706.00 | -1.04% | ¥1,739.50 | ¥1,748.00 | ¥1,702.50 | 221.20K |
| 2026-07-10 | ¥1,724.00 | -0.89% | ¥1,750.00 | ¥1,757.50 | ¥1,723.50 | 254.50K |
| 2026-07-09 | ¥1,739.50 | +0.14% | ¥1,737.00 | ¥1,750.00 | ¥1,735.00 | 207.20K |
| 2026-07-08 | ¥1,737.00 | -1.03% | ¥1,750.00 | ¥1,761.50 | ¥1,737.00 | 216.30K |
| 2026-07-07 | ¥1,755.00 | -1.63% | ¥1,792.00 | ¥1,794.50 | ¥1,755.00 | 331.40K |
| 2026-07-06 | ¥1,784.00 | +0.73% | ¥1,783.00 | ¥1,792.00 | ¥1,768.00 | 241.30K |
| 2026-07-03 | ¥1,771.00 | +0.94% | ¥1,749.00 | ¥1,833.50 | ¥1,745.00 | 499.00K |
| 2026-07-02 | ¥1,754.50 | +1.15% | ¥1,745.00 | ¥1,762.50 | ¥1,740.50 | 266.70K |
| 2026-07-01 | ¥1,734.50 | -0.34% | ¥1,760.00 | ¥1,767.00 | ¥1,734.50 | 230.10K |
| 2026-06-30 | ¥1,740.50 | -0.74% | ¥1,758.00 | ¥1,758.00 | ¥1,736.00 | 219.90K |
| 2026-06-29 | ¥1,753.50 | -1.49% | ¥1,744.50 | ¥1,754.50 | ¥1,731.50 | 329.90K |
| 2026-06-26 | ¥1,780.00 | -0.14% | ¥1,776.00 | ¥1,789.50 | ¥1,764.00 | 370.10K |
| 2026-06-25 | ¥1,782.50 | +1.54% | ¥1,783.00 | ¥1,797.00 | ¥1,777.50 | 333.40K |
| 2026-06-24 | ¥1,755.50 | +0.75% | ¥1,735.00 | ¥1,763.50 | ¥1,727.00 | 259.60K |
| 2026-06-23 | ¥1,742.50 | -1.22% | ¥1,762.00 | ¥1,764.50 | ¥1,740.50 | 289.00K |
| 2026-06-22 | ¥1,764.00 | +0.28% | ¥1,761.00 | ¥1,778.00 | ¥1,759.00 | 181.60K |
| 2026-06-19 | ¥1,759.00 | -0.90% | ¥1,775.00 | ¥1,785.50 | ¥1,755.00 | 255.60K |
| 2026-06-18 | ¥1,775.00 | +0.94% | ¥1,765.00 | ¥1,787.50 | ¥1,763.00 | 295.80K |
| 2026-06-17 | ¥1,758.50 | -0.03% | ¥1,758.50 | ¥1,768.50 | ¥1,749.00 | 170.60K |
| 2026-06-16 | ¥1,759.00 | -0.40% | ¥1,762.00 | ¥1,770.00 | ¥1,745.50 | 185.20K |
| 2026-06-15 | ¥1,766.00 | +2.20% | ¥1,755.50 | ¥1,780.00 | ¥1,750.00 | 230.30K |
| 2026-06-12 | ¥1,728.00 | +1.26% | ¥1,725.00 | ¥1,741.50 | ¥1,722.00 | 260.00K |
| 2026-06-11 | ¥1,706.50 | +0.74% | ¥1,699.00 | ¥1,709.00 | ¥1,683.00 | 237.10K |
| 2026-06-10 | ¥1,694.00 | -0.82% | ¥1,705.00 | ¥1,713.50 | ¥1,688.50 | 335.70K |
| 2026-06-09 | ¥1,708.00 | -0.70% | ¥1,731.50 | ¥1,740.00 | ¥1,701.00 | 293.20K |
| 2026-06-08 | ¥1,720.00 | -0.66% | ¥1,700.00 | ¥1,726.00 | ¥1,700.00 | 381.00K |
| 2026-06-05 | ¥1,731.50 | -0.72% | ¥1,742.00 | ¥1,758.00 | ¥1,728.00 | 289.10K |
| 2026-06-04 | ¥1,744.00 | -0.80% | ¥1,744.00 | ¥1,752.50 | ¥1,729.50 | 248.80K |
| 2026-06-03 | ¥1,758.00 | +1.12% | ¥1,750.00 | ¥1,768.00 | ¥1,738.00 | 267.60K |
| 2026-06-02 | ¥1,738.50 | +0.20% | ¥1,731.00 | ¥1,742.50 | ¥1,705.50 | 386.30K |
| 2026-06-01 | ¥1,735.00 | -1.36% | ¥1,759.00 | ¥1,762.00 | ¥1,727.50 | 304.00K |
| 2026-05-29 | ¥1,759.00 | +0.69% | ¥1,751.00 | ¥1,782.50 | ¥1,748.00 | 353.80K |
| 2026-05-28 | ¥1,747.00 | +0.72% | ¥1,734.50 | ¥1,748.00 | ¥1,725.00 | 216.90K |
| 2026-05-27 | ¥1,734.50 | +0.09% | ¥1,737.50 | ¥1,749.00 | ¥1,722.00 | 247.50K |
| 2026-05-26 | ¥1,733.00 | +0.14% | ¥1,734.50 | ¥1,751.50 | ¥1,731.50 | 275.40K |
| 2026-05-25 | ¥1,730.50 | +0.99% | ¥1,725.50 | ¥1,745.00 | ¥1,720.00 | 185.90K |