Toyo Gosei Co.,Ltd.(4970) Historical

52 Week High Apr 28, 2026

15,160 JPY

52 Week Low Aug 12, 2025

4,340 JPY

Yearly High Apr 28, 2026

15,160 JPY

Yearly Low Jan 14, 2026

7,160 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	15,160	15,190	14,850	15,100	-60	-0.40%	54,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	14,180	15,160	14,110	15,160	+870	+6.09%	108,100
Apr 27, 2026	13,910	14,440	13,380	14,290	+630	+4.61%	72,600
Apr 24, 2026	13,640	14,020	13,480	13,660	+460	+3.48%	88,800
Apr 23, 2026	13,640	13,810	12,950	13,200	-440	-3.23%	66,300
Apr 22, 2026	13,300	13,700	13,190	13,640	+390	+2.94%	61,100
Apr 21, 2026	13,160	13,310	12,700	13,250	+540	+4.25%	59,000
Apr 20, 2026	12,610	13,210	12,370	12,710	+100	+0.79%	74,400
Apr 17, 2026	12,590	12,740	12,320	12,610	+120	+0.96%	43,500
Apr 16, 2026	12,480	12,810	12,280	12,490	+310	+2.55%	52,200
Apr 15, 2026	12,220	12,910	12,070	12,180	+450	+3.84%	114,700
Apr 14, 2026	11,610	11,870	11,500	11,730	+420	+3.71%	49,800
Apr 13, 2026	11,300	11,340	11,050	11,310	-240	-2.08%	47,500
Apr 10, 2026	11,150	11,550	11,010	11,550	+470	+4.24%	45,900
Apr 9, 2026	11,190	11,270	10,930	11,080	-100	-0.89%	37,300
Apr 8, 2026	11,200	11,200	10,970	11,180	+570	+5.37%	26,800
Apr 7, 2026	10,790	10,790	10,540	10,610	+20	+0.19%	18,000
Apr 6, 2026	10,700	10,820	10,540	10,590	-30	-0.28%	21,300
Apr 3, 2026	10,740	10,880	10,420	10,620	+160	+1.53%	27,600
Apr 2, 2026	10,800	11,070	10,450	10,460	-360	-3.33%	53,300
Apr 1, 2026	10,690	10,820	10,450	10,820	+820	+8.20%	37,900