kabutan

Toyo Gosei Co.,Ltd.(4970) Historical

4970
TSE Standard
Toyo Gosei Co.,Ltd.
6,730
JPY
+110
(+1.66%)
Dec 5, 12:47 pm JST
43.38
USD
Dec 4, 10:47 pm EST
Result
PTS
outside of trading hours
6,722
Dec 5, 12:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
7,500 JPY
52 Week Low Apr 7, 2025
4,055 JPY
Yearly High Nov 4, 2025
7,500 JPY
Yearly Low Apr 7, 2025
4,055 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,550 6,730 6,540 6,730 +110 +1.66% 25,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 6,630 6,740 6,590 6,620 -110 -1.63% 31,400
Dec 3, 2025 6,720 6,870 6,690 6,730 +10 +0.15% 32,600
Dec 2, 2025 6,670 6,810 6,620 6,720 +50 +0.75% 44,000
Dec 1, 2025 6,710 6,780 6,640 6,670 +60 +0.91% 52,900
Nov 28, 2025 6,590 6,670 6,560 6,610 +30 +0.46% 14,700
Nov 27, 2025 6,450 6,580 6,450 6,580 +200 +3.13% 39,800
Nov 26, 2025 6,440 6,450 6,300 6,380 +40 +0.63% 44,800
Nov 25, 2025 6,350 6,590 6,270 6,340 +190 +3.09% 51,500
Nov 21, 2025 6,470 6,470 6,060 6,150 -520 -7.80% 51,600
Nov 20, 2025 6,570 6,680 6,530 6,670 +410 +6.55% 40,900
Nov 19, 2025 6,290 6,380 6,220 6,260 -50 -0.79% 40,700
Nov 18, 2025 6,640 6,650 6,310 6,310 -380 -5.68% 45,800
Nov 17, 2025 6,640 6,760 6,640 6,690 +130 +1.98% 22,300
Nov 14, 2025 6,610 6,720 6,560 6,560 -150 -2.24% 46,100
Nov 13, 2025 6,630 6,760 6,600 6,710 +10 +0.15% 34,200
Nov 12, 2025 6,640 6,700 6,500 6,700 +160 +2.45% 42,300
Nov 11, 2025 6,560 6,790 6,500 6,540 -60 -0.91% 53,500
Nov 10, 2025 7,020 7,040 6,560 6,600 -320 -4.62% 125,000
Nov 7, 2025 6,850 7,000 6,760 6,920 -170 -2.40% 63,900
Nov 6, 2025 7,000 7,310 6,940 7,090 +20 +0.28% 83,500