kabutan

Toyo Gosei Co.,Ltd.(4970) Historical

4970
TSE Standard
Toyo Gosei Co.,Ltd.
15,100
JPY
-60
(-0.40%)
Apr 30, 11:30 am JST
94.26
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
15,122
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 10,690 15,190 10,420 15,100 +5,100 +51.00% 1,160,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 11,240 11,990 9,030 10,000 -1,540 -13.34% 1,235,800
Feb, 2026 8,890 12,000 8,170 11,540 +2,700 +30.54% 1,343,600
Jan, 2026 7,270 8,900 7,160 8,840 +1,770 +25.04% 1,254,100
Dec, 2025 6,710 7,270 6,180 7,070 +460 +6.96% 930,700
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