Toagosei Co., Ltd. (4045.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1,461.00 | 1,500.00 | 1,461.00 | 1,491.00 | 1,491.00 | 236,400 |
| 13 June 2024 | 1,494.00 | 1,506.00 | 1,465.00 | 1,465.00 | 1,465.00 | 203,000 |
| 12 June 2024 | 1,488.00 | 1,495.00 | 1,486.00 | 1,494.00 | 1,494.00 | 166,100 |
| 11 June 2024 | 1,508.50 | 1,509.50 | 1,487.00 | 1,487.50 | 1,487.50 | 265,000 |
| 10 June 2024 | 1,498.00 | 1,515.00 | 1,498.00 | 1,514.50 | 1,514.50 | 127,000 |
| 07 June 2024 | 1,491.00 | 1,500.00 | 1,490.00 | 1,496.50 | 1,496.50 | 141,600 |
| 06 June 2024 | 1,505.00 | 1,506.50 | 1,490.00 | 1,497.00 | 1,497.00 | 219,800 |
| 05 June 2024 | 1,511.00 | 1,513.50 | 1,500.50 | 1,502.50 | 1,502.50 | 266,300 |
| 04 June 2024 | 1,538.00 | 1,542.00 | 1,520.00 | 1,526.00 | 1,526.00 | 187,500 |
| 03 June 2024 | 1,553.00 | 1,560.00 | 1,537.50 | 1,546.50 | 1,546.50 | 218,700 |
| 31 May 2024 | 1,518.00 | 1,545.50 | 1,518.00 | 1,540.00 | 1,540.00 | 281,900 |
| 30 May 2024 | 1,505.00 | 1,511.00 | 1,491.50 | 1,507.50 | 1,507.50 | 250,300 |
| 29 May 2024 | 1,522.00 | 1,534.00 | 1,516.00 | 1,517.00 | 1,517.00 | 149,800 |
| 28 May 2024 | 1,538.00 | 1,538.00 | 1,527.00 | 1,530.50 | 1,530.50 | 140,100 |
| 27 May 2024 | 1,552.50 | 1,552.50 | 1,520.50 | 1,532.50 | 1,532.50 | 150,200 |
| 24 May 2024 | 1,532.00 | 1,554.00 | 1,525.00 | 1,539.50 | 1,539.50 | 250,100 |
| 23 May 2024 | 1,558.00 | 1,565.00 | 1,532.00 | 1,553.50 | 1,553.50 | 148,600 |
| 22 May 2024 | 1,565.00 | 1,582.50 | 1,558.50 | 1,560.00 | 1,560.00 | 161,800 |
| 21 May 2024 | 1,559.00 | 1,583.50 | 1,559.00 | 1,567.50 | 1,567.50 | 147,600 |
| 20 May 2024 | 1,570.50 | 1,589.00 | 1,567.50 | 1,578.50 | 1,578.50 | 135,900 |
| 17 May 2024 | 1,562.00 | 1,582.00 | 1,560.50 | 1,576.50 | 1,576.50 | 112,600 |
| 16 May 2024 | 1,600.00 | 1,600.00 | 1,571.00 | 1,578.00 | 1,578.00 | 131,600 |
| 15 May 2024 | 1,608.50 | 1,613.00 | 1,598.00 | 1,602.50 | 1,602.50 | 96,300 |
| 14 May 2024 | 1,630.00 | 1,630.00 | 1,593.50 | 1,609.50 | 1,609.50 | 144,700 |
| 13 May 2024 | 1,625.00 | 1,631.00 | 1,612.00 | 1,627.50 | 1,627.50 | 114,700 |
| 10 May 2024 | 1,620.00 | 1,639.00 | 1,611.00 | 1,621.00 | 1,621.00 | 149,500 |
| 09 May 2024 | 1,620.50 | 1,646.00 | 1,616.00 | 1,625.50 | 1,625.50 | 191,000 |
| 08 May 2024 | 1,603.00 | 1,623.50 | 1,603.00 | 1,616.00 | 1,616.00 | 234,500 |
| 07 May 2024 | 1,610.00 | 1,624.50 | 1,605.00 | 1,608.00 | 1,608.00 | 218,600 |
| 02 May 2024 | 1,607.50 | 1,609.50 | 1,583.50 | 1,601.50 | 1,601.50 | 239,400 |
| 01 May 2024 | 1,570.00 | 1,602.00 | 1,570.00 | 1,590.00 | 1,590.00 | 189,000 |
| 30 Apr 2024 | 1,620.00 | 1,620.00 | 1,573.00 | 1,588.50 | 1,588.50 | 292,600 |
| 26 Apr 2024 | 1,596.00 | 1,621.00 | 1,578.00 | 1,606.00 | 1,606.00 | 494,200 |
| 25 Apr 2024 | 1,583.00 | 1,593.50 | 1,569.50 | 1,582.00 | 1,582.00 | 195,000 |
| 24 Apr 2024 | 1,591.00 | 1,592.50 | 1,568.00 | 1,587.50 | 1,587.50 | 169,200 |
| 23 Apr 2024 | 1,602.00 | 1,604.50 | 1,579.50 | 1,586.00 | 1,586.00 | 197,200 |
| 22 Apr 2024 | 1,605.50 | 1,605.50 | 1,587.50 | 1,602.50 | 1,602.50 | 129,300 |
| 19 Apr 2024 | 1,600.00 | 1,603.00 | 1,556.00 | 1,574.00 | 1,574.00 | 231,100 |
| 18 Apr 2024 | 1,600.00 | 1,619.50 | 1,580.50 | 1,611.00 | 1,611.00 | 157,700 |
| 17 Apr 2024 | 1,620.00 | 1,620.00 | 1,581.50 | 1,590.50 | 1,590.50 | 144,200 |
| 16 Apr 2024 | 1,637.50 | 1,637.50 | 1,599.50 | 1,608.50 | 1,608.50 | 226,500 |
| 15 Apr 2024 | 1,640.00 | 1,653.50 | 1,628.00 | 1,653.50 | 1,653.50 | 267,400 |
| 12 Apr 2024 | 1,643.00 | 1,657.00 | 1,637.50 | 1,647.00 | 1,647.00 | 192,900 |
| 11 Apr 2024 | 1,627.00 | 1,646.50 | 1,616.00 | 1,640.00 | 1,640.00 | 177,900 |
| 10 Apr 2024 | 1,627.00 | 1,650.00 | 1,624.50 | 1,646.00 | 1,646.00 | 235,200 |
| 09 Apr 2024 | 1,601.50 | 1,629.00 | 1,601.50 | 1,627.00 | 1,627.00 | 204,400 |
| 08 Apr 2024 | 1,597.50 | 1,602.00 | 1,586.50 | 1,597.00 | 1,597.00 | 181,700 |
| 05 Apr 2024 | 1,576.50 | 1,587.00 | 1,565.50 | 1,585.00 | 1,585.00 | 170,400 |
| 04 Apr 2024 | 1,600.00 | 1,602.50 | 1,580.00 | 1,590.50 | 1,590.50 | 266,800 |
| 03 Apr 2024 | 1,566.00 | 1,591.00 | 1,565.50 | 1,584.50 | 1,584.50 | 193,700 |
| 02 Apr 2024 | 1,584.50 | 1,590.50 | 1,565.00 | 1,577.00 | 1,577.00 | 192,000 |
| 01 Apr 2024 | 1,603.00 | 1,608.00 | 1,574.50 | 1,582.00 | 1,582.00 | 220,400 |
| 29 Mar 2024 | 1,581.00 | 1,607.00 | 1,576.00 | 1,603.00 | 1,603.00 | 77,700 |
| 28 Mar 2024 | 1,597.00 | 1,625.50 | 1,575.00 | 1,581.00 | 1,581.00 | 225,500 |
| 27 Mar 2024 | 1,595.00 | 1,624.00 | 1,595.00 | 1,610.00 | 1,610.00 | 309,100 |
| 26 Mar 2024 | 1,607.00 | 1,617.50 | 1,579.50 | 1,586.50 | 1,586.50 | 219,500 |
| 25 Mar 2024 | 1,610.00 | 1,619.50 | 1,586.00 | 1,602.00 | 1,602.00 | 251,700 |
| 22 Mar 2024 | 1,596.00 | 1,626.50 | 1,585.50 | 1,613.50 | 1,613.50 | 538,800 |
| 21 Mar 2024 | 1,577.00 | 1,588.00 | 1,568.50 | 1,569.00 | 1,569.00 | 231,500 |
| 19 Mar 2024 | 1,548.50 | 1,575.00 | 1,542.50 | 1,569.00 | 1,569.00 | 195,100 |
| 18 Mar 2024 | 1,558.00 | 1,560.00 | 1,543.50 | 1,548.50 | 1,548.50 | 183,100 |
| 15 Mar 2024 | 1,541.00 | 1,562.00 | 1,535.50 | 1,552.50 | 1,552.50 | 352,800 |
| 14 Mar 2024 | 1,541.00 | 1,547.00 | 1,520.00 | 1,544.50 | 1,544.50 | 224,500 |
| 13 Mar 2024 | 1,535.00 | 1,556.50 | 1,515.50 | 1,525.50 | 1,525.50 | 303,300 |
| 12 Mar 2024 | 1,492.50 | 1,527.00 | 1,484.50 | 1,527.00 | 1,527.00 | 291,400 |
| 11 Mar 2024 | 1,540.00 | 1,540.00 | 1,470.50 | 1,491.00 | 1,491.00 | 360,100 |
| 08 Mar 2024 | 1,548.00 | 1,575.50 | 1,542.00 | 1,569.00 | 1,569.00 | 465,100 |
| 07 Mar 2024 | 1,533.00 | 1,564.50 | 1,527.50 | 1,552.50 | 1,552.50 | 680,200 |
| 06 Mar 2024 | 1,472.50 | 1,526.00 | 1,457.50 | 1,521.50 | 1,521.50 | 615,200 |
| 05 Mar 2024 | 1,460.50 | 1,477.50 | 1,451.50 | 1,472.50 | 1,472.50 | 659,200 |
| 04 Mar 2024 | 1,502.00 | 1,505.50 | 1,461.00 | 1,470.50 | 1,470.50 | 569,600 |
| 01 Mar 2024 | 1,532.00 | 1,535.00 | 1,519.50 | 1,528.00 | 1,528.00 | 504,200 |
| 29 Feb 2024 | 1,533.50 | 1,543.00 | 1,518.00 | 1,542.00 | 1,542.00 | 625,600 |
| 28 Feb 2024 | 1,540.00 | 1,542.00 | 1,520.00 | 1,533.50 | 1,533.50 | 261,100 |
| 27 Feb 2024 | 1,544.00 | 1,549.00 | 1,515.50 | 1,527.50 | 1,527.50 | 399,300 |
| 26 Feb 2024 | 1,569.00 | 1,570.50 | 1,543.00 | 1,545.50 | 1,545.50 | 342,400 |
| 22 Feb 2024 | 1,550.00 | 1,555.00 | 1,528.50 | 1,552.50 | 1,552.50 | 286,800 |
| 21 Feb 2024 | 1,525.00 | 1,549.50 | 1,522.00 | 1,542.50 | 1,542.50 | 496,200 |
| 20 Feb 2024 | 1,525.00 | 1,535.00 | 1,504.00 | 1,523.50 | 1,523.50 | 281,600 |
| 19 Feb 2024 | 1,556.00 | 1,558.00 | 1,513.50 | 1,520.00 | 1,520.00 | 486,700 |
| 16 Feb 2024 | 1,557.00 | 1,567.00 | 1,547.50 | 1,556.50 | 1,556.50 | 397,000 |
| 15 Feb 2024 | 1,586.50 | 1,586.50 | 1,536.50 | 1,549.00 | 1,549.00 | 520,900 |
| 14 Feb 2024 | 1,548.00 | 1,591.00 | 1,537.00 | 1,561.00 | 1,561.00 | 965,300 |
| 13 Feb 2024 | 1,537.00 | 1,711.50 | 1,525.50 | 1,548.50 | 1,548.50 | 1,126,300 |
| 09 Feb 2024 | 1,499.00 | 1,526.00 | 1,498.00 | 1,517.00 | 1,517.00 | 213,900 |
| 08 Feb 2024 | 1,545.00 | 1,545.00 | 1,506.50 | 1,518.00 | 1,518.00 | 235,000 |
| 07 Feb 2024 | 1,529.50 | 1,546.50 | 1,524.00 | 1,539.50 | 1,539.50 | 192,600 |
| 06 Feb 2024 | 1,520.50 | 1,548.50 | 1,515.00 | 1,533.00 | 1,533.00 | 356,100 |
| 05 Feb 2024 | 1,501.50 | 1,523.50 | 1,496.00 | 1,518.00 | 1,518.00 | 366,300 |
| 02 Feb 2024 | 1,485.00 | 1,509.50 | 1,484.50 | 1,497.50 | 1,497.50 | 477,700 |
| 01 Feb 2024 | 1,409.00 | 1,483.00 | 1,409.00 | 1,476.00 | 1,476.00 | 543,000 |
| 31 Jan 2024 | 1,368.50 | 1,431.50 | 1,367.50 | 1,420.00 | 1,420.00 | 915,600 |
| 30 Jan 2024 | 1,375.00 | 1,379.50 | 1,369.50 | 1,377.50 | 1,377.50 | 629,000 |
| 29 Jan 2024 | 1,357.00 | 1,372.50 | 1,357.00 | 1,371.50 | 1,371.50 | 263,600 |
| 26 Jan 2024 | 1,358.00 | 1,364.00 | 1,352.50 | 1,357.50 | 1,357.50 | 290,800 |
| 25 Jan 2024 | 1,356.50 | 1,366.50 | 1,356.50 | 1,362.00 | 1,362.00 | 170,600 |
| 24 Jan 2024 | 1,353.00 | 1,364.50 | 1,351.00 | 1,359.00 | 1,359.00 | 189,500 |
| 23 Jan 2024 | 1,350.00 | 1,359.00 | 1,347.50 | 1,350.50 | 1,350.50 | 335,800 |
| 22 Jan 2024 | 1,350.00 | 1,357.50 | 1,349.50 | 1,355.50 | 1,355.50 | 139,800 |
| 19 Jan 2024 | 1,340.50 | 1,351.50 | 1,340.50 | 1,346.50 | 1,346.50 | 218,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.