kabutan

Toyo Gosei Co.,Ltd.(4970) Historical

4970
TSE Standard
Toyo Gosei Co.,Ltd.
6,780
JPY
+160
(+2.42%)
Dec 5, 2:26 pm JST
43.82
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
6,787
Dec 5, 2:25 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,710 6,870 6,540 6,780 +170 +2.57% 202,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 6,350 6,670 6,270 6,610 +460 +7.48% 150,800
Nov 21, 2025 6,640 6,760 6,060 6,150 -410 -6.25% 201,300
Nov 14, 2025 7,020 7,040 6,500 6,560 -360 -5.20% 301,100
Nov 7, 2025 7,030 7,500 6,760 6,920 -110 -1.56% 329,400
Oct 31, 2025 7,100 7,120 6,740 7,030 +20 +0.29% 185,700
Oct 24, 2025 6,630 7,070 6,550 7,010 +480 +7.35% 217,600
Oct 17, 2025 6,700 6,900 6,500 6,530 -330 -4.81% 152,100
Oct 10, 2025 6,620 6,950 6,610 6,860 +340 +5.21% 211,400
Oct 3, 2025 6,550 6,690 6,080 6,520 -80 -1.21% 285,400
Sep 26, 2025 6,600 6,970 6,490 6,600 +90 +1.38% 361,200
Sep 19, 2025 5,670 6,600 5,670 6,510 +900 +16.04% 395,100
Sep 12, 2025 5,260 5,670 5,260 5,610 +350 +6.65% 318,500
Sep 5, 2025 5,160 5,550 5,080 5,260 +40 +0.77% 204,800
Aug 29, 2025 5,230 5,450 5,210 5,220 +40 +0.77% 174,500
Aug 22, 2025 4,800 5,270 4,785 5,180 +450 +9.51% 313,700
Aug 15, 2025 4,530 4,860 4,340 4,730 -320 -6.34% 489,200
Aug 8, 2025 5,050 5,170 4,980 5,050 -100 -1.94% 182,500
Aug 1, 2025 4,940 5,240 4,915 5,150 +155 +3.10% 152,700
Jul 25, 2025 4,965 5,110 4,780 4,995 +55 +1.11% 148,300
Jul 18, 2025 4,850 4,995 4,685 4,940 +25 +0.51% 171,700