JPX · 4045 · stock
Toagosei Co., Ltd. (4045) stock price history
Every JPX trading session of Toagosei Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4045 adjusted close, 2000 to 2026
- ¥1,903
- All time high, 2026
- ¥1,908
- 52 week high, ¥1,403 low
- 6,669
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
4045 key facts
- Toagosei Co., Ltd. (4045) closed at ¥1,823 on Sep 28, 2026 on JPX.
- 4045's all time high close is ¥1,903, set on Sep 1, 2026; its all time low close is ¥130.58 on Nov 19, 2002.
- 4045's 52 week range is ¥1,403 to ¥1,908.
- 4045 returned +22.2% over the year to Sep 28, 2026 and +66.4% over five years.
- Over ten years 4045 returned +127%, +8.6% a year compounded.
- 4045's deepest drawdown was -73.5% from Dec 13, 2005 to Oct 27, 2008.
- DataCedar holds 6,669 daily sessions of 4045 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4045 price chart, 2000 to 2026
4045 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +4.5% |
| 6 months | +7.5% |
| Year to date | +13.3% |
| 1 year | +22.2% |
| 3 years | +53.9% |
| 5 years | +66.4% |
| 10 years | +127.4% |
| Since Jan 4, 2000 | +1,074% |
| Compound annual growth, 26.7 years | +9.7% |
4045 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,903 on Sep 1, 2026
- All time low close
- ¥130.58 on Nov 19, 2002
- 52 week high
- ¥1,908 on Aug 10, 2026
- 52 week low
- ¥1,403 on Oct 14, 2025
- Deepest drawdown
- -73.5% from Dec 13, 2005 to Oct 27, 2008, recovered Feb 19, 2015
- Best single session
- +25.4% on May 17, 2000
- Worst single session
- -15.5% on Feb 10, 2009
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2000
- 11.7×
- Best calendar year
- 2005, +81%
- Worst calendar year
- 2006, -32%
4045 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,612 | ¥1,908 | ¥1,601 | ¥1,823 | +13.3% | 52.5M | 178 |
| 2025 | ¥1,418 | ¥1,617 | ¥1,130 | ¥1,608 | +13.0% | 63.8M | 243 |
| 2024 | ¥1,219 | ¥1,555 | ¥1,198 | ¥1,423 | +15.0% | 60.6M | 245 |
| 2023 | ¥960.12 | ¥1,260 | ¥945.39 | ¥1,237 | +28.4% | 50.2M | 246 |
| 2022 | ¥974.67 | ¥1,012 | ¥815.44 | ¥963.58 | -0.5% | 54.8M | 244 |
| 2021 | ¥979.86 | ¥1,150 | ¥896.18 | ¥968.81 | -1.5% | 62M | 245 |
| 2020 | ¥978.15 | ¥1,207 | ¥612.53 | ¥983.92 | -2.1% | 60.9M | 242 |
| 2019 | ¥908.03 | ¥1,056 | ¥773.85 | ¥1,005 | +7.4% | 50.4M | 241 |
| 2018 | ¥1,082 | ¥1,127 | ¥812.45 | ¥935.82 | -13.5% | 58.1M | 261 |
| 2017 | ¥853.30 | ¥1,188 | ¥852.56 | ¥1,082 | +26.9% | 69.8M | 253 |
| 2016 | ¥742.59 | ¥870.92 | ¥595.95 | ¥852.56 | +13.3% | 77.6M | 245 |
| 2015 | ¥672.18 | ¥809.16 | ¥584.70 | ¥752.70 | +11.0% | 80.5M | 244 |
| 2014 | ¥624.95 | ¥703.04 | ¥540.98 | ¥677.83 | +9.4% | 59.7M | 244 |
| 2013 | ¥455.34 | ¥635.33 | ¥454.00 | ¥619.44 | +36.8% | 74.9M | 245 |
| 2012 | ¥413.96 | ¥502.48 | ¥354.08 | ¥452.66 | +10.0% | 75.8M | 248 |
| 2011 | ¥487.12 | ¥570.09 | ¥389.46 | ¥411.36 | -14.4% | 110.3M | 245 |
| 2010 | ¥432.78 | ¥558.91 | ¥392.79 | ¥480.79 | +11.4% | 101.8M | 243 |
| 2009 | ¥330.63 | ¥446.30 | ¥238.58 | ¥431.55 | +33.0% | 83.8M | 243 |
| 2008 | ¥414.06 | ¥538.86 | ¥197.90 | ¥324.57 | -22.7% | 156.4M | 245 |
| 2007 | ¥499.68 | ¥589.90 | ¥407.08 | ¥419.95 | -15.8% | 110.1M | 245 |
| 2006 | ¥730.94 | ¥763.91 | ¥461.53 | ¥498.52 | -31.8% | 130.4M | 260 |
| 2005 | ¥404.74 | ¥768.34 | ¥385.68 | ¥730.94 | +80.6% | 151.3M | 260 |
| 2004 | ¥240.98 | ¥409.22 | ¥216.77 | ¥404.74 | +68.0% | 101.3M | 262 |
| 2003 | ¥149.73 | ¥250.64 | ¥144.31 | ¥240.98 | +60.9% | 67.2M | 261 |
| 2002 | ¥190.03 | ¥222.94 | ¥128.45 | ¥149.73 | -21.2% | 48.9M | 261 |
| 2001 | ¥204.64 | ¥264.16 | ¥167.06 | ¥190.03 | -7.1% | 61M | 261 |
| 2000 | ¥162.31 | ¥304.32 | ¥155.20 | ¥204.64 | n/a | 132.2M | 259 |
4045 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,823 | -2.8% |
| August 2026 | ¥1,875 | +4.4% |
| July 2026 | ¥1,796 | +3.2% |
| June 2026 | ¥1,741 | +1.0% |
| May 2026 | ¥1,723 | +3.3% |
| April 2026 | ¥1,668 | -0.3% |
| March 2026 | ¥1,673 | -11.2% |
| February 2026 | ¥1,884 | +9.5% |
| January 2026 | ¥1,720 | +7.0% |
| December 2025 | ¥1,608 | +2.6% |
| November 2025 | ¥1,567 | +6.6% |
| October 2025 | ¥1,470 | +1.5% |
About the 4045 data
Daily bars. 6,669 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4045/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4045 share price history
