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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 13,910 15,190 13,380 15,100 +1,440 +10.54% 235,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 12,610 14,020 12,370 13,660 +1,050 +8.33% 349,600
Apr 17, 2026 11,300 12,910 11,050 12,610 +1,060 +9.18% 307,700
Apr 10, 2026 10,700 11,550 10,540 11,550 +930 +8.76% 149,300
Apr 3, 2026 9,980 11,070 9,480 10,620 +840 +8.59% 264,900
Mar 27, 2026 9,790 10,510 9,030 9,780 -100 -1.01% 254,000
Mar 19, 2026 10,120 10,610 9,850 9,880 -320 -3.14% 167,600
Mar 13, 2026 9,750 10,610 9,260 10,200 -450 -4.23% 276,800
Mar 6, 2026 11,240 11,990 9,540 10,650 -890 -7.71% 391,300
Feb 27, 2026 10,960 12,000 10,630 11,540 +80 +0.70% 234,800
Feb 20, 2026 10,670 11,870 10,360 11,460 +800 +7.50% 290,100
Feb 13, 2026 9,720 11,000 9,310 10,660 +2,140 +25.12% 516,000
Feb 6, 2026 8,890 9,060 8,170 8,520 -320 -3.62% 302,700
Jan 30, 2026 8,240 8,900 8,130 8,840 +590 +7.15% 289,200
Jan 23, 2026 7,760 8,360 7,460 8,250 +640 +8.41% 303,000
Jan 16, 2026 7,750 7,770 7,160 7,610 +10 +0.13% 269,100
Jan 9, 2026 7,270 8,070 7,270 7,600 +530 +7.50% 392,800
Dec 30, 2025 7,240 7,270 7,010 7,070 -100 -1.39% 59,500
Dec 26, 2025 6,460 7,220 6,460 7,170 +800 +12.56% 249,500
Dec 19, 2025 6,610 6,640 6,180 6,370 -290 -4.35% 215,900
Dec 12, 2025 6,910 6,950 6,560 6,660 -150 -2.20% 192,800