kabutan

Toyo Gosei Co.,Ltd.(4970) Historical

4970
TSE Standard
Toyo Gosei Co.,Ltd.
6,790
JPY
+170
(+2.57%)
Dec 5, 3:09 pm JST
43.91
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
6,781
Dec 5, 3:08 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 6,710 6,870 6,540 6,790 +180 +2.72% 207,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 7,030 7,500 6,060 6,610 -420 -5.97% 982,600
Oct, 2025 6,170 7,120 6,080 7,030 +760 +12.12% 928,300
Sep, 2025 5,160 6,970 5,080 6,270 +1,050 +20.11% 1,403,500
Aug, 2025 5,070 5,450 4,340 5,220 +110 +2.15% 1,196,400
Jul, 2025 4,840 5,240 4,450 5,110 +260 +5.36% 711,900
Jun, 2025 4,630 4,985 4,380 4,850 +215 +4.64% 694,000
May, 2025 4,885 5,470 4,390 4,635 -180 -3.74% 912,700
Apr, 2025 5,320 5,460 4,055 4,815 -495 -9.32% 1,089,000
Mar, 2025 5,480 5,870 4,870 5,310 -70 -1.30% 816,100
Feb, 2025 5,170 6,270 5,000 5,380 +120 +2.28% 1,020,900
Jan, 2025 5,640 5,790 5,130 5,260 -180 -3.31% 1,058,400
Dec, 2024 5,870 5,920 5,100 5,440 -400 -6.85% 1,292,000
Nov, 2024 7,100 7,210 5,600 5,840 -1,410 -19.45% 1,530,600
Oct, 2024 8,180 8,270 6,850 7,250 -820 -10.16% 713,600
Sep, 2024 8,530 8,770 6,930 8,070 -450 -5.28% 858,900
Aug, 2024 9,300 9,300 6,700 8,520 -900 -9.55% 1,123,000
Jul, 2024 10,230 10,580 8,730 9,420 -700 -6.92% 931,500
Jun, 2024 9,310 10,270 8,530 10,120 +950 +10.36% 939,900
May, 2024 8,150 9,440 7,950 9,170 +980 +11.97% 1,268,100
Apr, 2024 9,580 9,580 7,790 8,190 -1,440 -14.95% 1,163,700