kabutan

Toyo Gosei Co.,Ltd.(4970) Historical

4970
TSE Standard
Toyo Gosei Co.,Ltd.
8,560
JPY
-180
(-2.06%)
Jan 29, 3:30 pm JST
55.96
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
8,800 JPY
52 Week Low Apr 7, 2025
4,055 JPY
Yearly High Jan 28, 2026
8,800 JPY
Yearly Low Apr 7, 2025
4,055 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 8,880 8,900 8,470 8,560 -180 -2.06% 72,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 8,770 8,800 8,540 8,740 +120 +1.39% 72,700
Jan 27, 2026 8,400 8,680 8,280 8,620 +400 +4.87% 57,400
Jan 26, 2026 8,240 8,330 8,130 8,220 -30 -0.36% 37,200
Jan 23, 2026 8,190 8,350 7,980 8,250 -90 -1.08% 65,100
Jan 22, 2026 8,140 8,360 8,120 8,340 +360 +4.51% 60,800
Jan 21, 2026 7,830 8,100 7,770 7,980 0 0.00% 57,100
Jan 20, 2026 8,170 8,200 7,950 7,980 +260 +3.37% 76,300
Jan 19, 2026 7,760 7,840 7,460 7,720 +110 +1.45% 43,700
Jan 16, 2026 7,360 7,650 7,270 7,610 +260 +3.54% 60,700
Jan 15, 2026 7,220 7,400 7,210 7,350 +100 +1.38% 36,000
Jan 14, 2026 7,280 7,430 7,160 7,250 -30 -0.41% 75,600
Jan 13, 2026 7,750 7,770 7,280 7,280 -320 -4.21% 96,800
Jan 9, 2026 7,820 7,820 7,510 7,600 -250 -3.18% 103,800
Jan 8, 2026 7,840 8,050 7,770 7,850 -40 -0.51% 66,000
Jan 7, 2026 7,710 8,070 7,620 7,890 +230 +3.00% 76,300
Jan 6, 2026 7,440 7,730 7,380 7,660 +270 +3.65% 74,100
Jan 5, 2026 7,270 7,470 7,270 7,390 +320 +4.53% 72,600
Dec 30, 2025 7,150 7,210 7,010 7,070 -80 -1.12% 33,500
Dec 29, 2025 7,240 7,270 7,090 7,150 -20 -0.28% 26,000
Dec 26, 2025 7,190 7,190 7,030 7,170 +20 +0.28% 32,000