kabutan

Toyo Gosei Co.,Ltd.(4970) Historical

4970
TSE Standard
Toyo Gosei Co.,Ltd.
8,560
JPY
-180
(-2.06%)
Jan 29, 3:30 pm JST
55.96
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 6,710 6,870 6,540 6,810 +200 +3.03% 213,000
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