Is Toagosei Co., Ltd. (4045.T) a Buy, Sell, or Hold?
JPX : 4045.T
Toagosei Co., Ltd. — Stock Chart
$1796 JPY
$6 (0.34%)
- Volume
- 0
- Average Volume
- 283.8K
- Market Capitalization
- $190.63B
- P/E Ratio
- 14.35
- Dividend Yield
- 3.76%
- Price Target
- Year High
- $1922.50
- Year Low
- $1433.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.34
4045.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $1800.00 | $1796.00 | -0.22% | 479.5K |
| 2026-07-30 | $1785.50 | $1790.00 | 0.25% | 918.1K |
| 2026-07-29 | $1791.50 | $1795.50 | 0.22% | 287.6K |
| 2026-07-28 | $1806.50 | $1787.50 | -1.05% | 348.2K |
| 2026-07-27 | $1777.50 | $1801.50 | 1.35% | 343.2K |
| 2026-07-24 | $1750.00 | $1768.50 | 1.06% | 273.4K |
| 2026-07-23 | $1770.00 | $1770.00 | 0.00% | 223.1K |
| 2026-07-22 | $1760.50 | $1771.00 | 0.60% | 399.9K |
| 2026-07-21 | $1736.00 | $1745.00 | 0.52% | 223K |
| 2026-07-17 | $1733.00 | $1723.50 | -0.55% | 234.5K |
| 2026-07-16 | $1739.00 | $1734.50 | -0.26% | 167.5K |
| 2026-07-15 | $1753.00 | $1745.00 | -0.46% | 162.3K |
| 2026-07-14 | $1717.00 | $1734.50 | 1.02% | 215.3K |
| 2026-07-13 | $1739.50 | $1706.00 | -1.93% | 221.2K |
| 2026-07-10 | $1750.00 | $1724.00 | -1.49% | 254.5K |
| 2026-07-09 | $1737.00 | $1739.50 | 0.14% | 207.2K |
| 2026-07-08 | $1750.00 | $1737.00 | -0.74% | 216.3K |
| 2026-07-07 | $1792.00 | $1755.00 | -2.06% | 331.4K |
| 2026-07-06 | $1783.00 | $1784.00 | 0.06% | 241.3K |
| 2026-07-03 | $1749.00 | $1771.00 | 1.26% | 499K |
| 2026-07-02 | $1745.00 | $1754.50 | 0.54% | 266.7K |
| 2026-07-01 | $1760.00 | $1734.50 | -1.45% | 230.1K |
| 2026-06-30 | $1758.00 | $1740.50 | -1.00% | 219.9K |
| 2026-06-29 | $1744.50 | $1753.50 | 0.52% | 329.9K |
| 2026-06-26 | $1776.00 | $1780.00 | 0.23% | 370.1K |
| 2026-06-25 | $1783.00 | $1782.50 | -0.03% | 333.4K |
| 2026-06-24 | $1735.00 | $1755.50 | 1.18% | 259.6K |
| 2026-06-23 | $1762.00 | $1742.50 | -1.11% | 289K |
| 2026-06-22 | $1761.00 | $1764.00 | 0.17% | 181.6K |
| 2026-06-19 | $1775.00 | $1759.00 | -0.90% | 255.6K |
| 2026-06-18 | $1765.00 | $1775.00 | 0.57% | 295.8K |
| 2026-06-17 | $1758.50 | $1758.50 | 0.00% | 170.6K |
| 2026-06-16 | $1762.00 | $1759.00 | -0.17% | 185.2K |
| 2026-06-15 | $1755.50 | $1766.00 | 0.60% | 230.3K |
| 2026-06-12 | $1725.00 | $1728.00 | 0.17% | 260K |
| 2026-06-11 | $1699.00 | $1706.50 | 0.44% | 237.1K |
| 2026-06-10 | $1705.00 | $1694.00 | -0.65% | 335.7K |
| 2026-06-09 | $1731.50 | $1708.00 | -1.36% | 293.2K |
| 2026-06-08 | $1700.00 | $1720.00 | 1.18% | 381K |
| 2026-06-05 | $1742.00 | $1731.50 | -0.60% | 289.1K |
| 2026-06-04 | $1744.00 | $1744.00 | 0.00% | 248.8K |
| 2026-06-03 | $1750.00 | $1758.00 | 0.46% | 267.6K |
| 2026-06-02 | $1731.00 | $1738.50 | 0.43% | 386.3K |
| 2026-06-01 | $1759.00 | $1735.00 | -1.36% | 304K |
| 2026-05-29 | $1751.00 | $1759.00 | 0.46% | 353.8K |
| 2026-05-28 | $1734.50 | $1747.00 | 0.72% | 216.9K |
| 2026-05-27 | $1737.50 | $1734.50 | -0.17% | 247.5K |
| 2026-05-26 | $1734.50 | $1733.00 | -0.09% | 275.4K |
| 2026-05-25 | $1725.50 | $1730.50 | 0.29% | 185.9K |
| 2026-05-22 | $1710.50 | $1713.50 | 0.18% | 138.2K |
| 2026-05-21 | $1703.50 | $1704.00 | 0.03% | 227.3K |
| 2026-05-20 | $1710.00 | $1685.50 | -1.43% | 452.4K |
| 2026-05-19 | $1758.50 | $1729.00 | -1.68% | 366.2K |
| 2026-05-18 | $1747.00 | $1746.50 | -0.03% | 244.6K |
| 2026-05-15 | $1759.50 | $1748.50 | -0.63% | 266.6K |
| 2026-05-14 | $1750.00 | $1763.00 | 0.74% | 208.3K |
| 2026-05-13 | $1724.00 | $1746.00 | 1.28% | 170.9K |
| 2026-05-12 | $1736.50 | $1733.50 | -0.17% | 254.1K |
| 2026-05-11 | $1715.00 | $1725.00 | 0.58% | 239K |
| 2026-05-08 | $1734.50 | $1719.00 | -0.89% | 283.7K |
| 2026-05-07 | $1737.00 | $1734.00 | -0.17% | 437.3K |
| 2026-05-01 | $1698.00 | $1715.50 | 1.03% | 356.2K |
| 2026-04-30 | $1693.50 | $1702.50 | 0.53% | 608.2K |
| 2026-04-28 | $1729.50 | $1719.00 | -0.61% | 517.4K |
| 2026-04-27 | $1730.00 | $1708.00 | -1.27% | 355.6K |
| 2026-04-24 | $1798.50 | $1745.00 | -2.97% | 319.2K |
| 2026-04-23 | $1800.00 | $1775.50 | -1.36% | 445.7K |
| 2026-04-22 | $1798.50 | $1760.00 | -2.14% | 229.9K |
| 2026-04-21 | $1795.00 | $1790.00 | -0.28% | 189.1K |
| 2026-04-20 | $1804.00 | $1785.00 | -1.05% | 225.9K |
| 2026-04-17 | $1803.00 | $1802.00 | -0.06% | 259.8K |
| 2026-04-16 | $1785.00 | $1803.50 | 1.04% | 258.7K |
| 2026-04-15 | $1784.50 | $1782.50 | -0.11% | 211.4K |
| 2026-04-14 | $1784.00 | $1781.50 | -0.14% | 209.6K |
| 2026-04-13 | $1788.00 | $1772.50 | -0.87% | 419.2K |
| 2026-04-10 | $1782.50 | $1791.00 | 0.48% | 469.9K |
| 2026-04-09 | $1797.50 | $1786.00 | -0.64% | 460.5K |
| 2026-04-08 | $1802.50 | $1801.50 | -0.06% | 352.2K |
| 2026-04-07 | $1747.00 | $1754.00 | 0.40% | 190.8K |
| 2026-04-06 | $1742.50 | $1737.50 | -0.29% | 210.4K |
| 2026-04-03 | $1740.00 | $1745.00 | 0.29% | 217.8K |
| 2026-04-02 | $1763.00 | $1734.00 | -1.64% | 323.2K |
| 2026-04-01 | $1736.50 | $1760.00 | 1.35% | 245.2K |
| 2026-03-31 | $1704.00 | $1707.50 | 0.21% | 299.1K |
| 2026-03-30 | $1691.00 | $1718.00 | 1.60% | 322.9K |
| 2026-03-27 | $1725.50 | $1731.00 | 0.32% | 288.8K |
| 2026-03-26 | $1734.00 | $1722.00 | -0.69% | 232K |
| 2026-03-25 | $1742.00 | $1735.00 | -0.40% | 299K |
| 2026-03-24 | $1697.50 | $1695.50 | -0.12% | 360.7K |
| 2026-03-23 | $1670.00 | $1660.50 | -0.57% | 429.2K |