If you invested ¥1000 in Toagosei Co., Ltd. (4045.T) 10 years ago, it would be worth ¥2,229.81 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,558.09, while ¥1000 invested 1 year ago would be worth ¥1,175.01. This corresponds to total returns of 122.98%, 55.81%, 17.5%, respectively, with annualized returns of 8.35%, 9.28%, 17.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1,815 | 1,805.5 | 1,805.5 | 1,819 | 1,789.5 | 251,500 |
| September 09, 2026 | 1,777 | 1,815 | 1,815 | 1,820.5 | 1,770 | 717,800 |
| September 08, 2026 | 1,835 | 1,786 | 1,786 | 1,849 | 1,786 | 418,600 |
| September 07, 2026 | 1,833.5 | 1,828 | 1,828 | 1,841 | 1,822 | 321,600 |
| September 04, 2026 | 1,851.5 | 1,833.5 | 1,833.5 | 1,878.5 | 1,819 | 231,000 |
| September 03, 2026 | 1,883 | 1,869 | 1,869 | 1,885 | 1,866.5 | 166,300 |
| September 02, 2026 | 1,889 | 1,873.5 | 1,873.5 | 1,907 | 1,866 | 289,900 |
| September 01, 2026 | 1,860 | 1,903 | 1,903 | 1,908 | 1,859.5 | 201,000 |
| August 31, 2026 | 1,840 | 1,874.5 | 1,874.5 | 1,878.5 | 1,834 | 263,500 |
| August 28, 2026 | 1,860 | 1,852 | 1,852 | 1,867 | 1,848 | 180,100 |
| August 27, 2026 | 1,875.5 | 1,861 | 1,861 | 1,879 | 1,854.5 | 130,000 |
| August 26, 2026 | 1,861.5 | 1,861 | 1,861 | 1,868.5 | 1,852 | 203,800 |
| August 25, 2026 | 1,862 | 1,861.5 | 1,861.5 | 1,874.5 | 1,839 | 223,600 |
| August 24, 2026 | 1,849 | 1,837 | 1,837 | 1,849.5 | 1,832.5 | 133,800 |
| August 21, 2026 | 1,830 | 1,847.5 | 1,847.5 | 1,847.5 | 1,823.5 | 121,700 |
| August 20, 2026 | 1,840.5 | 1,837.5 | 1,837.5 | 1,844 | 1,825 | 175,800 |
| August 19, 2026 | 1,854 | 1,825 | 1,825 | 1,854 | 1,816 | 182,700 |
| August 18, 2026 | 1,869 | 1,865 | 1,865 | 1,871 | 1,854 | 105,100 |
| August 17, 2026 | 1,890 | 1,870.5 | 1,870.5 | 1,892.5 | 1,868 | 131,900 |
| August 14, 2026 | 1,879 | 1,879 | 1,879 | 1,881.5 | 1,863 | 177,000 |
| August 13, 2026 | 1,874 | 1,879 | 1,879 | 1,881 | 1,860.5 | 175,500 |
| August 12, 2026 | 1,900 | 1,879.5 | 1,879.5 | 1,900.5 | 1,861.5 | 157,300 |
| August 10, 2026 | 1,887 | 1,891 | 1,891 | 1,908 | 1,877 | 208,400 |
| August 07, 2026 | 1,856.5 | 1,887 | 1,887 | 1,889 | 1,849.5 | 296,700 |
| August 06, 2026 | 1,836 | 1,848 | 1,848 | 1,863 | 1,836 | 316,300 |
| August 05, 2026 | 1,829 | 1,841 | 1,841 | 1,845 | 1,826.5 | 259,000 |
| August 04, 2026 | 1,824.5 | 1,825.5 | 1,825.5 | 1,832.5 | 1,808.5 | 291,800 |
| August 03, 2026 | 1,814 | 1,832.5 | 1,832.5 | 1,844 | 1,787.5 | 467,400 |
| July 31, 2026 | 1,800 | 1,796 | 1,796 | 1,848 | 1,755 | 479,500 |
| July 30, 2026 | 1,785.5 | 1,790 | 1,790 | 1,799 | 1,768 | 918,100 |
| July 29, 2026 | 1,791.5 | 1,795.5 | 1,795.5 | 1,797.5 | 1,772.5 | 287,600 |
| July 28, 2026 | 1,806.5 | 1,787.5 | 1,787.5 | 1,810 | 1,780.5 | 348,200 |
| July 27, 2026 | 1,777.5 | 1,801.5 | 1,801.5 | 1,804.5 | 1,775 | 343,200 |
| July 24, 2026 | 1,750 | 1,768.5 | 1,768.5 | 1,772 | 1,743 | 273,400 |
| July 23, 2026 | 1,770 | 1,770 | 1,770 | 1,781.5 | 1,761.5 | 223,100 |
| July 22, 2026 | 1,760.5 | 1,771 | 1,771 | 1,787 | 1,757 | 399,900 |
| July 21, 2026 | 1,736 | 1,745 | 1,745 | 1,749 | 1,729 | 223,000 |
| July 17, 2026 | 1,733 | 1,723.5 | 1,723.5 | 1,742.5 | 1,702 | 234,500 |
| July 16, 2026 | 1,739 | 1,734.5 | 1,734.5 | 1,749.5 | 1,734.5 | 167,500 |
| July 15, 2026 | 1,753 | 1,745 | 1,745 | 1,760 | 1,739.5 | 162,300 |
| July 14, 2026 | 1,717 | 1,734.5 | 1,734.5 | 1,734.5 | 1,709 | 215,300 |
| July 13, 2026 | 1,739.5 | 1,706 | 1,706 | 1,748 | 1,702.5 | 221,200 |
| July 10, 2026 | 1,750 | 1,724 | 1,724 | 1,757.5 | 1,723.5 | 254,500 |
| July 09, 2026 | 1,737 | 1,739.5 | 1,739.5 | 1,750 | 1,735 | 207,200 |
| July 08, 2026 | 1,750 | 1,737 | 1,737 | 1,761.5 | 1,737 | 216,300 |
| July 07, 2026 | 1,792 | 1,755 | 1,755 | 1,794.5 | 1,755 | 331,400 |
| July 06, 2026 | 1,783 | 1,784 | 1,784 | 1,792 | 1,768 | 241,300 |
| July 03, 2026 | 1,749 | 1,771 | 1,771 | 1,833.5 | 1,745 | 499,000 |
| July 02, 2026 | 1,745 | 1,754.5 | 1,754.5 | 1,762.5 | 1,740.5 | 266,700 |
| July 01, 2026 | 1,760 | 1,734.5 | 1,734.5 | 1,767 | 1,734.5 | 230,100 |
| June 30, 2026 | 1,758 | 1,740.5 | 1,740.5 | 1,758 | 1,736 | 219,900 |
| June 29, 2026 | 1,744.5 | 1,753.5 | 1,753.5 | 1,754.5 | 1,731.5 | 329,900 |
| June 26, 2026 | 1,776 | 1,780 | 1,780 | 1,789.5 | 1,764 | 370,100 |
| June 25, 2026 | 1,783 | 1,782.5 | 1,782.5 | 1,797 | 1,777.5 | 333,400 |
| June 24, 2026 | 1,735 | 1,755.5 | 1,755.5 | 1,763.5 | 1,727 | 259,600 |
| June 23, 2026 | 1,762 | 1,742.5 | 1,742.5 | 1,764.5 | 1,740.5 | 289,000 |
| June 22, 2026 | 1,761 | 1,764 | 1,764 | 1,778 | 1,759 | 181,600 |
| June 19, 2026 | 1,775 | 1,759 | 1,759 | 1,785.5 | 1,755 | 255,600 |
| June 18, 2026 | 1,765 | 1,775 | 1,775 | 1,787.5 | 1,763 | 295,800 |
| June 17, 2026 | 1,758.5 | 1,758.5 | 1,758.5 | 1,768.5 | 1,749 | 170,600 |