If you invested ¥1000 in Toagosei Co., Ltd. (4045.T) 10 years ago, it would be worth ¥2,371.4 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,868.43, while ¥1000 invested 1 year ago would be worth ¥1,308.56. This corresponds to total returns of 137.14%, 86.84%, 30.86%, respectively, with annualized returns of 9.01%, 13.31%, 30.86%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 1,762 | 1,759 | 1,759 | 1,770 | 1,745.5 | 185,200 |
| June 15, 2026 | 1,755.5 | 1,766 | 1,766 | 1,780 | 1,750 | 230,300 |
| June 12, 2026 | 1,725 | 1,728 | 1,728 | 1,741.5 | 1,722 | 260,000 |
| June 11, 2026 | 1,699 | 1,706.5 | 1,706.5 | 1,709 | 1,683 | 237,100 |
| June 10, 2026 | 1,705 | 1,694 | 1,694 | 1,713.5 | 1,688.5 | 335,700 |
| June 09, 2026 | 1,731.5 | 1,708 | 1,708 | 1,740 | 1,701 | 293,200 |
| June 08, 2026 | 1,700 | 1,720 | 1,720 | 1,726 | 1,700 | 381,000 |
| June 05, 2026 | 1,742 | 1,731.5 | 1,731.5 | 1,758 | 1,728 | 289,100 |
| June 04, 2026 | 1,744 | 1,744 | 1,744 | 1,752.5 | 1,729.5 | 248,800 |
| June 03, 2026 | 1,750 | 1,758 | 1,758 | 1,768 | 1,738 | 267,600 |
| June 02, 2026 | 1,731 | 1,738.5 | 1,738.5 | 1,742.5 | 1,705.5 | 386,300 |
| June 01, 2026 | 1,759 | 1,735 | 1,735 | 1,762 | 1,727.5 | 304,000 |
| May 29, 2026 | 1,751 | 1,759 | 1,759 | 1,782.5 | 1,748 | 353,800 |
| May 28, 2026 | 1,734.5 | 1,747 | 1,747 | 1,748 | 1,725 | 216,900 |
| May 27, 2026 | 1,737.5 | 1,734.5 | 1,734.5 | 1,749 | 1,722 | 247,500 |
| May 26, 2026 | 1,734.5 | 1,733 | 1,733 | 1,751.5 | 1,731.5 | 275,400 |
| May 25, 2026 | 1,725.5 | 1,730.5 | 1,730.5 | 1,745 | 1,720 | 185,900 |
| May 22, 2026 | 1,710.5 | 1,713.5 | 1,713.5 | 1,719 | 1,705 | 138,200 |
| May 21, 2026 | 1,703.5 | 1,704 | 1,704 | 1,724 | 1,698.5 | 227,300 |
| May 20, 2026 | 1,710 | 1,685.5 | 1,685.5 | 1,711 | 1,681 | 452,400 |
| May 19, 2026 | 1,758.5 | 1,729 | 1,729 | 1,765 | 1,717 | 366,200 |
| May 18, 2026 | 1,747 | 1,746.5 | 1,746.5 | 1,753.5 | 1,734.5 | 244,600 |
| May 15, 2026 | 1,759.5 | 1,748.5 | 1,748.5 | 1,765 | 1,733 | 266,600 |
| May 14, 2026 | 1,750 | 1,763 | 1,763 | 1,769 | 1,747 | 208,300 |
| May 13, 2026 | 1,724 | 1,746 | 1,746 | 1,747.5 | 1,723.5 | 170,900 |
| May 12, 2026 | 1,736.5 | 1,733.5 | 1,733.5 | 1,745 | 1,718 | 254,100 |
| May 11, 2026 | 1,715 | 1,725 | 1,725 | 1,731.5 | 1,715 | 239,000 |
| May 08, 2026 | 1,734.5 | 1,719 | 1,719 | 1,735.5 | 1,707 | 283,700 |
| May 07, 2026 | 1,737 | 1,734 | 1,734 | 1,767 | 1,724.5 | 437,300 |
| May 01, 2026 | 1,698 | 1,715.5 | 1,715.5 | 1,727 | 1,690 | 356,200 |
| April 30, 2026 | 1,693.5 | 1,702.5 | 1,702.5 | 1,702.5 | 1,666 | 608,200 |
| April 28, 2026 | 1,729.5 | 1,719 | 1,719 | 1,747 | 1,663.5 | 517,400 |
| April 27, 2026 | 1,730 | 1,708 | 1,708 | 1,744 | 1,708 | 355,600 |
| April 24, 2026 | 1,798.5 | 1,745 | 1,745 | 1,799 | 1,743.5 | 319,200 |
| April 23, 2026 | 1,800 | 1,775.5 | 1,775.5 | 1,804 | 1,751 | 445,700 |
| April 22, 2026 | 1,798.5 | 1,760 | 1,760 | 1,802 | 1,748.5 | 229,900 |
| April 21, 2026 | 1,795 | 1,790 | 1,790 | 1,801.5 | 1,790 | 189,100 |
| April 20, 2026 | 1,804 | 1,785 | 1,785 | 1,812 | 1,783.5 | 225,900 |
| April 17, 2026 | 1,803 | 1,802 | 1,802 | 1,809.5 | 1,796 | 259,800 |
| April 16, 2026 | 1,785 | 1,803.5 | 1,803.5 | 1,808 | 1,783 | 258,700 |
| April 15, 2026 | 1,784.5 | 1,782.5 | 1,782.5 | 1,804 | 1,782.5 | 211,400 |
| April 14, 2026 | 1,784 | 1,781.5 | 1,781.5 | 1,789 | 1,772.5 | 209,600 |
| April 13, 2026 | 1,788 | 1,772.5 | 1,772.5 | 1,793 | 1,770.5 | 419,200 |
| April 10, 2026 | 1,782.5 | 1,791 | 1,791 | 1,801 | 1,780.5 | 469,900 |
| April 09, 2026 | 1,797.5 | 1,786 | 1,786 | 1,803.5 | 1,778 | 460,500 |
| April 08, 2026 | 1,802.5 | 1,801.5 | 1,801.5 | 1,814 | 1,786 | 352,200 |
| April 07, 2026 | 1,747 | 1,754 | 1,754 | 1,759.5 | 1,741.5 | 190,800 |
| April 06, 2026 | 1,742.5 | 1,737.5 | 1,737.5 | 1,746.5 | 1,735.5 | 210,400 |
| April 03, 2026 | 1,740 | 1,745 | 1,745 | 1,747.5 | 1,729 | 217,800 |
| April 02, 2026 | 1,763 | 1,734 | 1,734 | 1,773.5 | 1,730 | 323,200 |
| April 01, 2026 | 1,736.5 | 1,760 | 1,760 | 1,760 | 1,721 | 245,200 |
| March 31, 2026 | 1,704 | 1,707.5 | 1,707.5 | 1,734 | 1,701 | 299,100 |
| March 30, 2026 | 1,691 | 1,718 | 1,718 | 1,719 | 1,681.5 | 322,900 |
| March 27, 2026 | 1,725.5 | 1,731 | 1,731 | 1,739.5 | 1,716 | 288,800 |
| March 26, 2026 | 1,734 | 1,722 | 1,722 | 1,738.5 | 1,710 | 232,000 |
| March 25, 2026 | 1,742 | 1,735 | 1,735 | 1,742 | 1,724 | 299,000 |