Want to see JP:4045 full AI Analyst Report?
Toagosei Co (4045) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,828.00 | 1,845.50 | 1,775.00 | 1,815.50 | 1,815.50 | -0.63% | 282,400 | 1.37 |
| Oct 29, 2026 | 1,838.50 | 1,838.50 | 1,814.50 | 1,827.00 | 1,827.00 | -0.46% | 344,300 | 1.65 |
| Oct 28, 2026 | 1,857.00 | 1,857.50 | 1,834.50 | 1,835.50 | 1,835.50 | -0.51% | 131,900 | 0.62 |
| Oct 27, 2026 | 1,833.50 | 1,846.50 | 1,824.00 | 1,845.00 | 1,845.00 | +1.26% | 168,200 | 0.74 |
| Oct 26, 2026 | 1,838.00 | 1,838.00 | 1,819.00 | 1,822.00 | 1,822.00 | -0.55% | 199,400 | 0.88 |
| Oct 23, 2026 | 1,836.50 | 1,836.50 | 1,802.00 | 1,832.00 | 1,832.00 | +0.22% | 238,100 | 1.04 |
| Oct 22, 2026 | 1,834.00 | 1,838.00 | 1,821.00 | 1,828.00 | 1,828.00 | +0.22% | 203,200 | 0.88 |
| Oct 21, 2026 | 1,838.00 | 1,838.50 | 1,816.00 | 1,824.00 | 1,824.00 | -0.19% | 182,500 | 0.78 |
| Oct 20, 2026 | 1,840.50 | 1,851.00 | 1,825.50 | 1,827.50 | 1,827.50 | -0.87% | 153,500 | 0.66 |
| Oct 19, 2026 | 1,850.00 | 1,857.50 | 1,836.00 | 1,843.50 | 1,843.50 | -0.30% | 188,200 | 0.79 |
| Oct 16, 2026 | 1,845.00 | 1,858.50 | 1,838.50 | 1,849.00 | 1,849.00 | +1.40% | 190,100 | 0.80 |
| Oct 15, 2026 | 1,838.50 | 1,855.00 | 1,813.00 | 1,823.50 | 1,823.50 | -1.70% | 215,800 | 0.92 |
| Oct 14, 2026 | 1,821.00 | 1,857.00 | 1,815.00 | 1,855.00 | 1,855.00 | +2.09% | 310,900 | 1.33 |
| Oct 13, 2026 | 1,791.00 | 1,820.00 | 1,789.50 | 1,817.00 | 1,817.00 | +1.45% | 171,300 | 0.73 |
| Oct 12, 2026 | 1,791.00 | 1,798.50 | 1,782.00 | 1,791.00 | 1,791.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,785.50 | 1,798.50 | 1,782.00 | 1,791.00 | 1,791.00 | +0.00% | 136,500 | 0.58 |
| Oct 08, 2026 | 1,800.00 | 1,801.50 | 1,777.00 | 1,791.00 | 1,791.00 | -1.32% | 206,700 | 0.87 |
| Oct 07, 2026 | 1,827.50 | 1,835.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.68% | 162,900 | 0.68 |
| Oct 06, 2026 | 1,832.50 | 1,833.00 | 1,817.00 | 1,827.50 | 1,827.50 | +0.16% | 133,300 | 0.56 |
| Oct 05, 2026 | 1,801.50 | 1,827.00 | 1,800.00 | 1,824.50 | 1,824.50 | +1.81% | 218,000 | 0.91 |
| Oct 02, 2026 | 1,806.00 | 1,815.50 | 1,792.00 | 1,792.00 | 1,792.00 | -1.62% | 265,100 | 1.10 |
| Oct 01, 2026 | 1,805.50 | 1,825.50 | 1,801.50 | 1,821.50 | 1,821.50 | +0.08% | 185,500 | 0.77 |
| Sep 30, 2026 | 1,817.50 | 1,825.00 | 1,809.00 | 1,820.00 | 1,820.00 | +0.61% | 235,900 | 0.96 |
| Sep 29, 2026 | 1,817.00 | 1,820.00 | 1,803.00 | 1,809.00 | 1,809.00 | -0.74% | 223,700 | 0.91 |
| Sep 28, 2026 | 1,840.50 | 1,840.50 | 1,821.00 | 1,822.50 | 1,822.50 | -0.27% | 197,100 | 0.80 |
| Sep 25, 2026 | 1,826.00 | 1,840.00 | 1,820.50 | 1,827.50 | 1,827.50 | +0.47% | 314,700 | 1.28 |
| Sep 24, 2026 | 1,810.00 | 1,825.50 | 1,808.00 | 1,819.00 | 1,819.00 | +0.66% | 201,700 | 0.81 |
| Sep 23, 2026 | 1,836.00 | 1,843.50 | 1,807.00 | 1,807.00 | 1,807.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,836.00 | 1,843.50 | 1,807.00 | 1,807.00 | 1,807.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,836.00 | 1,843.50 | 1,807.00 | 1,807.00 | 1,807.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,836.00 | 1,843.50 | 1,807.00 | 1,807.00 | 1,807.00 | -1.53% | 242,600 | 0.92 |
| Sep 17, 2026 | 1,830.00 | 1,836.00 | 1,822.00 | 1,835.00 | 1,835.00 | +0.58% | 152,100 | 0.58 |
| Sep 16, 2026 | 1,820.00 | 1,824.50 | 1,816.00 | 1,824.50 | 1,824.50 | +1.45% | 178,200 | 0.67 |
| Sep 15, 2026 | 1,799.00 | 1,808.00 | 1,792.50 | 1,798.50 | 1,798.50 | +0.14% | 245,900 | 0.92 |
| Sep 14, 2026 | 1,787.50 | 1,802.00 | 1,774.50 | 1,796.00 | 1,796.00 | +0.20% | 358,200 | 1.36 |
| Sep 11, 2026 | 1,769.50 | 1,797.50 | 1,762.00 | 1,792.50 | 1,792.50 | -0.72% | 330,600 | 1.27 |
| Sep 10, 2026 | 1,815.00 | 1,819.00 | 1,789.50 | 1,805.50 | 1,805.50 | -0.52% | 251,500 | 0.97 |
| Sep 09, 2026 | 1,777.00 | 1,820.50 | 1,770.00 | 1,815.00 | 1,815.00 | +1.62% | 717,800 | 2.83 |
| Sep 08, 2026 | 1,835.00 | 1,849.00 | 1,786.00 | 1,786.00 | 1,786.00 | -2.30% | 418,600 | 1.67 |
| Sep 07, 2026 | 1,833.50 | 1,841.00 | 1,822.00 | 1,828.00 | 1,828.00 | -0.30% | 321,600 | 1.28 |
| Sep 04, 2026 | 1,851.50 | 1,878.50 | 1,819.00 | 1,833.50 | 1,833.50 | -1.90% | 231,000 | 0.92 |
| Sep 03, 2026 | 1,883.00 | 1,885.00 | 1,866.50 | 1,869.00 | 1,869.00 | -0.24% | 166,300 | 0.65 |
| Sep 02, 2026 | 1,889.00 | 1,907.00 | 1,866.00 | 1,873.50 | 1,873.50 | -1.55% | 289,900 | 1.14 |
| Sep 01, 2026 | 1,860.00 | 1,908.00 | 1,859.50 | 1,903.00 | 1,903.00 | +1.52% | 201,000 | 0.79 |
| Aug 31, 2026 | 1,840.00 | 1,878.50 | 1,834.00 | 1,874.50 | 1,874.50 | +1.21% | 263,500 | 1.03 |
| Aug 28, 2026 | 1,860.00 | 1,867.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.48% | 180,100 | 0.70 |
| Aug 27, 2026 | 1,875.50 | 1,879.00 | 1,854.50 | 1,861.00 | 1,861.00 | +0.00% | 130,000 | 0.50 |
| Aug 26, 2026 | 1,861.50 | 1,868.50 | 1,852.00 | 1,861.00 | 1,861.00 | -0.03% | 203,800 | 0.77 |
| Aug 25, 2026 | 1,862.00 | 1,874.50 | 1,839.00 | 1,861.50 | 1,861.50 | +1.33% | 223,600 | 0.85 |
| Aug 24, 2026 | 1,849.00 | 1,849.50 | 1,832.50 | 1,837.00 | 1,837.00 | -0.57% | 133,800 | 0.50 |
