Toagosei Co., Ltd. (4045.T) JPX

1,591.00

-13.5(-0.84%)

Updated at December 05 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,5911,604.51,604.51,604.51,590.5207,600
December 03, 20251,6101,590.51,590.51,6131,588.5325,100
December 02, 20251,6201,607.51,607.51,6201,606219,400
December 01, 20251,6361,619.51,619.51,6361,619.5245,600
November 28, 20251,6291,631.51,631.51,636.51,618.5211,100
November 27, 20251,6111,6141,6141,6241,607.5250,600
November 26, 20251,5861,588.51,588.51,602.51,585271,400
November 25, 20251,5801,5861,5861,5861,575.5250,200
November 21, 20251,5461,572.51,572.51,572.51,543.5218,800
November 20, 20251,5381,543.51,543.51,5541,536.5171,600
November 19, 20251,5361,5261,5261,541.51,523.5265,900
November 18, 20251,5501,5361,5361,5531,536163,400
November 17, 20251,5611,557.51,557.51,5651,554.5135,800
November 14, 20251,5651,5641,5641,575.51,560181,400
November 13, 20251,5721,5751,5751,5821,570131,000
November 12, 20251,5601,572.51,572.51,576.51,553181,100
November 11, 20251,5631,5521,5521,5631,542.5152,900
November 10, 20251,5471,563.51,563.51,564.51,539.5281,900
November 07, 20251,5161,535.51,535.51,5361,514232,900
November 06, 20251,516.51,5141,5141,5321,512.5338,700
November 05, 20251,505.51,511.51,511.51,5121,487534,300
November 04, 20251,5301,509.51,509.51,5321,508.5610,700
October 31, 20251,5581,5301,5301,5581,520346,400
October 30, 20251,5381,547.51,547.51,551.51,536267,800
October 29, 20251,5611,538.51,538.51,5641,538297,400
October 28, 20251,6001,549.51,549.51,6001,542586,200
October 27, 20251,554.51,601.51,601.51,6101,546.5576,200
October 24, 20251,5441,543.51,543.51,5531,540228,200
October 23, 20251,5201,541.51,541.51,543.51,519155,700
October 22, 20251,5171,5201,5201,5261,515175,100
October 21, 20251,518.51,5171,5171,5291,515.5181,300
October 20, 20251,5371,5171,5171,5371,517133,000
October 17, 20251,5261,521.51,521.51,5281,521201,900
October 16, 20251,5191,522.51,522.51,5311,516270,400
October 15, 20251,4941,509.51,509.51,515.51,487.5266,800
October 14, 20251,462.51,4751,4751,486.51,461267,400
October 10, 20251,518.51,4901,4901,5301,490214,200
October 09, 20251,5211,5341,5341,5361,520.5171,100
October 08, 20251,532.51,5231,5231,546.51,521.5181,500
October 07, 20251,5091,5301,5301,5381,505214,900
October 06, 20251,520.51,5101,5101,525.51,504.5238,100
October 03, 20251,4871,4991,4991,499.51,487185,600
October 02, 20251,4781,4841,4841,488.51,468.5200,700
October 01, 20251,5001,485.51,485.51,5011,475.5288,800
September 30, 20251,5201,5081,5081,5221,503302,600
September 29, 20251,5461,5281,5281,547.51,528282,700
September 26, 20251,5511,552.51,552.51,5551,544413,500
September 25, 20251,5501,5511,5511,5521,540.5275,400
September 24, 20251,5441,543.51,543.51,5451,534193,700
September 22, 20251,534.51,541.51,541.51,546.51,531232,400
September 19, 20251,5541,539.51,539.51,5561,534371,700
September 18, 20251,5531,549.51,549.51,554.51,541168,400
September 17, 20251,5601,5531,5531,562.51,547191,100
September 16, 20251,5721,565.51,565.51,5721,557311,400
September 12, 20251,5661,5631,5631,569.51,558258,400
September 11, 20251,551.51,5561,5561,5651,548.5289,100
September 10, 20251,5521,555.51,555.51,5641,545.5298,600
September 09, 20251,5741,5581,5581,5761,550185,100
September 08, 20251,5651,5671,5671,5711,558177,100
September 05, 20251,5591,5611,5611,5651,551159,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved