Toagosei Co., Ltd. (4045.T) JPX

1,757.50

+19(+1.09%)

Updated at June 03 11:30AM

Currency In JPY

4045.T Historical Return

If you invested ¥1000 in Toagosei Co., Ltd. (4045.T) 10 years ago, it would be worth ¥2,287.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,780.84, while ¥1000 invested 1 year ago would be worth ¥1,296.13. This corresponds to total returns of 128.79%, 78.08%, 29.61%, respectively, with annualized returns of 8.62%, 12.23%, 29.61%.

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

4045.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 27, 20261,737.51,734.51,734.51,7491,722247,500
May 26, 20261,734.51,7331,7331,751.51,731.5275,400
May 25, 20261,725.51,730.51,730.51,7451,720185,900
May 22, 20261,710.51,713.51,713.51,7191,705138,200
May 21, 20261,703.51,7041,7041,7241,698.5227,300
May 20, 20261,7101,685.51,685.51,7111,681452,400
May 19, 20261,758.51,7291,7291,7651,717366,200
May 18, 20261,7471,746.51,746.51,753.51,734.5244,600
May 15, 20261,759.51,748.51,748.51,7651,733266,600
May 14, 20261,7501,7631,7631,7691,747208,300
May 13, 20261,7241,7461,7461,747.51,723.5170,900
May 12, 20261,736.51,733.51,733.51,7451,718254,100
May 11, 20261,7151,7251,7251,731.51,715239,000
May 08, 20261,734.51,7191,7191,735.51,707283,700
May 07, 20261,7371,7341,7341,7671,724.5437,300
May 01, 20261,6981,715.51,715.51,7271,690356,200
April 30, 20261,693.51,702.51,702.51,702.51,666608,200
April 28, 20261,729.51,7191,7191,7471,663.5517,400
April 27, 20261,7301,7081,7081,7441,708355,600
April 24, 20261,798.51,7451,7451,7991,743.5319,200
April 23, 20261,8001,775.51,775.51,8041,751445,700
April 22, 20261,798.51,7601,7601,8021,748.5229,900
April 21, 20261,7951,7901,7901,801.51,790189,100
April 20, 20261,8041,7851,7851,8121,783.5225,900
April 17, 20261,8031,8021,8021,809.51,796259,800
April 16, 20261,7851,803.51,803.51,8081,783258,700
April 15, 20261,784.51,782.51,782.51,8041,782.5211,400
April 14, 20261,7841,781.51,781.51,7891,772.5209,600
April 13, 20261,7881,772.51,772.51,7931,770.5419,200
April 10, 20261,782.51,7911,7911,8011,780.5469,900
April 09, 20261,797.51,7861,7861,803.51,778460,500
April 08, 20261,802.51,801.51,801.51,8141,786352,200
April 07, 20261,7471,7541,7541,759.51,741.5190,800
April 06, 20261,742.51,737.51,737.51,746.51,735.5210,400
April 03, 20261,7401,7451,7451,747.51,729217,800
April 02, 20261,7631,7341,7341,773.51,730323,200
April 01, 20261,736.51,7601,7601,7601,721245,200
March 31, 20261,7041,707.51,707.51,7341,701299,100
March 30, 20261,6911,7181,7181,7191,681.5322,900
March 27, 20261,725.51,7311,7311,739.51,716288,800
March 26, 20261,7341,7221,7221,738.51,710232,000
March 25, 20261,7421,7351,7351,7421,724299,000
March 24, 20261,697.51,695.51,695.51,7021,683.5360,700
March 23, 20261,6701,660.51,660.51,6701,634.5429,200
March 19, 20261,7451,701.51,701.51,746.51,701.5405,500
March 18, 20261,7581,777.51,777.51,780.51,753.5226,900
March 17, 20261,7461,732.51,732.51,7591,732.5206,400
March 16, 20261,7301,734.51,734.51,7501,720400,000
March 13, 20261,711.51,732.51,732.51,7491,706.51.06M
March 12, 20261,7801,7361,7361,783.51,736638,100
March 11, 20261,7951,790.51,790.51,8151,785358,200
March 10, 20261,7851,796.51,785.51,8011,770.565,200
March 09, 20261,7481,7561,7561,7681,726.5375,500
March 06, 20261,812.51,822.51,822.51,825.51,793396,200
March 05, 20261,835.51,8421,8421,861.51,825.5272,800
March 04, 20261,8141,7921,789.51,843.51,768262,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved