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 ¥2,059.95 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,712.69, while ¥1000 invested 1 year ago would be worth ¥1,229.35. This corresponds to total returns of 106%, 71.27%, 22.93%, respectively, with annualized returns of 7.49%, 11.36%, 22.93%.

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
October 21, 20261,8381,8241,8241,838.51,816182,500
October 20, 20261,840.51,827.51,827.51,8511,825.5153,500
October 19, 20261,8501,843.51,843.51,857.51,836188,200
October 16, 20261,8451,8491,8491,858.51,838.5190,100
October 15, 20261,838.51,823.51,823.51,8551,813215,800
October 14, 20261,8211,8551,8551,8571,815310,900
October 13, 20261,7911,8171,8171,8201,789.5171,300
October 09, 20261,785.51,7911,7911,798.51,782136,500
October 08, 20261,8001,7911,7911,801.51,777206,700
October 07, 20261,827.51,8151,8151,8351,815162,900
October 06, 20261,832.51,827.51,827.51,8331,817133,300
October 05, 20261,801.51,824.51,824.51,8271,800218,000
October 02, 20261,8061,7921,7921,815.51,792265,100
October 01, 20261,805.51,821.51,821.51,825.51,801.5185,500
September 30, 20261,817.51,8201,8201,8251,809235,900
September 29, 20261,8171,8091,8091,8201,803223,700
September 28, 20261,840.51,822.51,822.51,840.51,821197,100
September 25, 20261,8261,827.51,827.51,8401,820.5314,700
September 24, 20261,8101,8191,8191,825.51,808201,700
September 18, 20261,8361,8071,8071,843.51,807242,600
September 17, 20261,8301,8351,8351,8361,822152,100
September 16, 20261,8201,824.51,824.51,824.51,816178,200
September 15, 20261,7991,798.51,798.51,8081,792.5245,900
September 11, 20261,769.51,792.51,792.51,797.51,762330,600
September 10, 20261,8151,805.51,805.51,8191,789.5251,500
September 09, 20261,7771,8151,8151,820.51,770717,800
September 08, 20261,8351,7861,7861,8491,786418,600
September 07, 20261,833.51,8281,8281,8411,822321,600
September 04, 20261,851.51,833.51,833.51,878.51,819231,000
September 03, 20261,8831,8691,8691,8851,866.5166,300
September 02, 20261,8891,873.51,873.51,9071,866289,900
September 01, 20261,8601,9031,9031,9081,859.5201,000
August 31, 20261,8401,874.51,874.51,878.51,834263,500
August 28, 20261,8601,8521,8521,8671,848180,100
August 27, 20261,875.51,8611,8611,8791,854.5130,000
August 26, 20261,861.51,8611,8611,868.51,852203,800
August 25, 20261,8621,861.51,861.51,874.51,839223,600
August 24, 20261,8491,8371,8371,849.51,832.5133,800
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved