Toagosei Co., Ltd. (4045.T) JPX

Currency In JPY

AD

4045.T Historical Return

If you invested ¥1000 in Toagosei Co., Ltd. (4045.T) 10 years ago, it would be worth ¥2,289.6 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,805.31, while ¥1000 invested 1 year ago would be worth ¥1,231.64. This corresponds to total returns of 128.96%, 80.53%, 23.16%, respectively, with annualized returns of 8.63%, 12.54%, 23.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

4045.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 20261,8301,847.51,847.51,847.51,823.5121,700
August 20, 20261,840.51,837.51,837.51,8441,825175,800
August 19, 20261,8541,8251,8251,8541,816182,700
August 18, 20261,8691,8651,8651,8711,854105,100
August 17, 20261,8901,870.51,870.51,892.51,868131,900
August 14, 20261,8791,8791,8791,881.51,863177,000
August 13, 20261,8741,8791,8791,8811,860.5175,500
August 12, 20261,9001,879.51,879.51,900.51,861.5157,300
August 10, 20261,8871,8911,8911,9081,877208,400
August 07, 20261,856.51,8871,8871,8891,849.5296,700
August 06, 20261,8361,8481,8481,8631,836316,300
August 05, 20261,8291,8411,8411,8451,826.5259,000
August 04, 20261,824.51,825.51,825.51,832.51,808.5291,800
August 03, 20261,8141,832.51,832.51,8441,787.5467,400
July 31, 20261,8001,7961,7961,8481,755479,500
July 30, 20261,785.51,7901,7901,7991,768918,100
July 29, 20261,791.51,795.51,795.51,797.51,772.5287,600
July 28, 20261,806.51,787.51,787.51,8101,780.5348,200
July 27, 20261,777.51,801.51,801.51,804.51,775343,200
July 24, 20261,7501,768.51,768.51,7721,743273,400
July 23, 20261,7701,7701,7701,781.51,761.5223,100
July 22, 20261,760.51,7711,7711,7871,757399,900
July 21, 20261,7361,7451,7451,7491,729223,000
July 17, 20261,7331,723.51,723.51,742.51,702234,500
July 16, 20261,7391,734.51,734.51,749.51,734.5167,500
July 15, 20261,7531,7451,7451,7601,739.5162,300
July 14, 20261,7171,734.51,734.51,734.51,709215,300
July 13, 20261,739.51,7061,7061,7481,702.5221,200
July 10, 20261,7501,7241,7241,757.51,723.5254,500
July 09, 20261,7371,739.51,739.51,7501,735207,200
July 08, 20261,7501,7371,7371,761.51,737216,300
July 07, 20261,7921,7551,7551,794.51,755331,400
July 06, 20261,7831,7841,7841,7921,768241,300
July 03, 20261,7491,7711,7711,833.51,745499,000
July 02, 20261,7451,754.51,754.51,762.51,740.5266,700
July 01, 20261,7601,734.51,734.51,7671,734.5230,100
June 30, 20261,7581,740.51,740.51,7581,736219,900
June 29, 20261,744.51,753.51,753.51,754.51,731.5329,900
June 26, 20261,7761,7801,7801,789.51,764370,100
June 25, 20261,7831,782.51,782.51,7971,777.5333,400
June 24, 20261,7351,755.51,755.51,763.51,727259,600
June 23, 20261,7621,742.51,742.51,764.51,740.5289,000
June 22, 20261,7611,7641,7641,7781,759181,600
June 19, 20261,7751,7591,7591,785.51,755255,600
June 18, 20261,7651,7751,7751,787.51,763295,800
June 17, 20261,758.51,758.51,758.51,768.51,749170,600
June 16, 20261,7621,7591,7591,7701,745.5185,200
June 15, 20261,755.51,7661,7661,7801,750230,300
June 12, 20261,7251,7281,7281,741.51,722260,000
June 11, 20261,6991,706.51,706.51,7091,683237,100
June 10, 20261,7051,6941,6941,713.51,688.5335,700
June 09, 20261,731.51,7081,7081,7401,701293,200
June 08, 20261,7001,7201,7201,7261,700381,000
June 05, 20261,7421,731.51,731.51,7581,728289,100
June 04, 20261,7441,7441,7441,752.51,729.5248,800
June 03, 20261,7501,7581,7581,7681,738267,600
June 02, 20261,7311,738.51,738.51,742.51,705.5386,300
June 01, 20261,7591,7351,7351,7621,727.5304,000
May 29, 20261,7511,7591,7591,782.51,748353,800
May 28, 20261,734.51,7471,7471,7481,725216,900
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved