Toyo Gosei Co.,Ltd.(4970) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	8,240	8,900	8,130	8,560	+310	+3.76%	313,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	8,250	+8.41%	8,059	303,000	0	78,000	ー
Jan 16, 2026	7,610	+0.13%	7,401	269,100	0	77,200	ー
Jan 9, 2026	7,600	+7.50%	7,684	392,800	0	114,700	ー
Dec 30, 2025	7,070	-1.39%	7,132	59,500	ー	ー	ー
Dec 26, 2025	7,170	+12.56%	6,929	249,500	0	113,600	ー
Dec 19, 2025	6,370	-4.35%	6,390	215,900	0	131,400	ー
Dec 12, 2025	6,660	-2.20%	6,762	192,800	0	88,900	ー
Dec 5, 2025	6,810	+3.03%	6,717	213,000	0	89,500	ー
Nov 28, 2025	6,610	+7.48%	6,447	150,800	0	81,100	ー
Nov 21, 2025	6,150	-6.25%	6,430	201,300	0	88,000	ー
Nov 14, 2025	6,560	-5.20%	6,663	301,100	0	75,100	ー
Nov 7, 2025	6,920	-1.56%	7,126	329,400	1,900	83,300	43.84
Oct 31, 2025	7,030	+0.29%	6,958	185,700	0	80,800	ー
Oct 24, 2025	7,010	+7.35%	6,754	217,600	0	81,300	ー
Oct 17, 2025	6,530	-4.81%	6,666	152,100	0	100,000	ー
Oct 10, 2025	6,860	+5.21%	6,793	211,400	0	95,100	ー
Oct 3, 2025	6,520	-1.21%	6,420	285,400	0	108,700	ー
Sep 26, 2025	6,600	+1.38%	6,710	361,200	0	89,700	ー
Sep 19, 2025	6,510	+16.04%	6,133	395,100	100	87,500	875.00
Sep 12, 2025	5,610	+6.65%	5,501	318,500	0	118,000	ー