Toyo Gosei Co.,Ltd. (TYO:4970)
Japan · Delayed Price · Currency is JPY 10,410
+330 (3.27%)
At close: Mar 5, 2026
Toyo Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10,380.00 | 10,800.00 | 10,130.00 | 10,470.00 | - | 3.87% | 80,800 |
| Mar 4, 2026 | 10,380.00 | 10,700.00 | 9,540.00 | 10,080.00 | 10,080.00 | -8.94% | 102,800 |
| Mar 3, 2026 | 11,610.00 | 11,990.00 | 11,050.00 | 11,070.00 | 11,070.00 | -5.06% | 72,600 |
| Mar 2, 2026 | 11,240.00 | 11,830.00 | 10,930.00 | 11,660.00 | 11,660.00 | 1.04% | 72,700 |
| Feb 27, 2026 | 11,390.00 | 11,610.00 | 11,050.00 | 11,540.00 | 11,540.00 | 0.52% | 58,200 |
| Feb 26, 2026 | 11,980.00 | 12,000.00 | 11,270.00 | 11,480.00 | 11,480.00 | -1.88% | 54,100 |
| Feb 25, 2026 | 12,000.00 | 12,000.00 | 11,610.00 | 11,700.00 | 11,700.00 | -2.34% | 51,300 |
| Feb 24, 2026 | 10,960.00 | 11,980.00 | 10,630.00 | 11,980.00 | 11,980.00 | 4.54% | 71,200 |
| Feb 20, 2026 | 11,820.00 | 11,840.00 | 11,350.00 | 11,460.00 | 11,460.00 | -3.05% | 45,800 |
| Feb 19, 2026 | 10,840.00 | 11,870.00 | 10,790.00 | 11,820.00 | 11,820.00 | 9.65% | 119,300 |
| Feb 18, 2026 | 10,750.00 | 10,970.00 | 10,650.00 | 10,780.00 | 10,780.00 | -0.09% | 34,600 |
| Feb 17, 2026 | 10,480.00 | 10,850.00 | 10,360.00 | 10,790.00 | 10,790.00 | 2.76% | 40,400 |
| Feb 16, 2026 | 10,670.00 | 11,050.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.50% | 50,000 |
| Feb 13, 2026 | 10,590.00 | 11,000.00 | 10,420.00 | 10,660.00 | 10,660.00 | 1.72% | 107,800 |
| Feb 12, 2026 | 9,670.00 | 10,480.00 | 9,670.00 | 10,480.00 | 10,480.00 | 7.71% | 107,100 |
| Feb 10, 2026 | 9,600.00 | 9,790.00 | 9,380.00 | 9,730.00 | 9,730.00 | 2.64% | 78,700 |
| Feb 9, 2026 | 9,720.00 | 10,020.00 | 9,310.00 | 9,480.00 | 9,480.00 | 11.27% | 222,400 |
| Feb 6, 2026 | 8,300.00 | 8,580.00 | 8,170.00 | 8,520.00 | 8,520.00 | 0.83% | 61,800 |
| Feb 5, 2026 | 8,760.00 | 8,770.00 | 8,390.00 | 8,450.00 | 8,450.00 | -3.32% | 82,700 |
| Feb 4, 2026 | 8,950.00 | 8,950.00 | 8,650.00 | 8,740.00 | 8,740.00 | -2.35% | 48,900 |
| Feb 3, 2026 | 8,820.00 | 9,060.00 | 8,820.00 | 8,950.00 | 8,950.00 | 2.64% | 52,100 |
| Feb 2, 2026 | 8,890.00 | 8,990.00 | 8,660.00 | 8,720.00 | 8,720.00 | -1.36% | 57,200 |
| Jan 30, 2026 | 8,750.00 | 8,840.00 | 8,560.00 | 8,840.00 | 8,840.00 | 3.27% | 49,000 |
| Jan 29, 2026 | 8,880.00 | 8,900.00 | 8,470.00 | 8,560.00 | 8,560.00 | -2.06% | 72,900 |
| Jan 28, 2026 | 8,770.00 | 8,800.00 | 8,540.00 | 8,740.00 | 8,740.00 | 1.39% | 72,700 |
| Jan 27, 2026 | 8,400.00 | 8,680.00 | 8,280.00 | 8,620.00 | 8,620.00 | 4.87% | 57,400 |
| Jan 26, 2026 | 8,240.00 | 8,330.00 | 8,130.00 | 8,220.00 | 8,220.00 | -0.36% | 37,200 |
| Jan 23, 2026 | 8,190.00 | 8,350.00 | 7,980.00 | 8,250.00 | 8,250.00 | -1.08% | 65,100 |
| Jan 22, 2026 | 8,140.00 | 8,360.00 | 8,120.00 | 8,340.00 | 8,340.00 | 4.51% | 60,800 |
| Jan 21, 2026 | 7,830.00 | 8,100.00 | 7,770.00 | 7,980.00 | 7,980.00 | - | 57,100 |
| Jan 20, 2026 | 8,170.00 | 8,200.00 | 7,950.00 | 7,980.00 | 7,980.00 | 3.37% | 76,300 |
| Jan 19, 2026 | 7,760.00 | 7,840.00 | 7,460.00 | 7,720.00 | 7,720.00 | 1.45% | 43,700 |
| Jan 16, 2026 | 7,360.00 | 7,650.00 | 7,270.00 | 7,610.00 | 7,610.00 | 3.54% | 60,700 |
| Jan 15, 2026 | 7,220.00 | 7,400.00 | 7,210.00 | 7,350.00 | 7,350.00 | 1.38% | 36,000 |
| Jan 14, 2026 | 7,280.00 | 7,430.00 | 7,160.00 | 7,250.00 | 7,250.00 | -0.41% | 75,600 |
| Jan 13, 2026 | 7,750.00 | 7,770.00 | 7,280.00 | 7,280.00 | 7,280.00 | -4.21% | 96,800 |
| Jan 9, 2026 | 7,820.00 | 7,820.00 | 7,510.00 | 7,600.00 | 7,600.00 | -3.18% | 103,800 |
| Jan 8, 2026 | 7,840.00 | 8,050.00 | 7,770.00 | 7,850.00 | 7,850.00 | -0.51% | 66,000 |
| Jan 7, 2026 | 7,710.00 | 8,070.00 | 7,620.00 | 7,890.00 | 7,890.00 | 3.00% | 76,300 |
| Jan 6, 2026 | 7,440.00 | 7,730.00 | 7,380.00 | 7,660.00 | 7,660.00 | 3.65% | 74,100 |
| Jan 5, 2026 | 7,270.00 | 7,470.00 | 7,270.00 | 7,390.00 | 7,390.00 | 4.53% | 72,600 |
| Dec 30, 2025 | 7,150.00 | 7,210.00 | 7,010.00 | 7,070.00 | 7,070.00 | -1.12% | 33,500 |
| Dec 29, 2025 | 7,240.00 | 7,270.00 | 7,090.00 | 7,150.00 | 7,150.00 | -0.28% | 26,000 |
| Dec 26, 2025 | 7,190.00 | 7,190.00 | 7,030.00 | 7,170.00 | 7,170.00 | 0.28% | 32,000 |
| Dec 25, 2025 | 6,950.00 | 7,220.00 | 6,900.00 | 7,150.00 | 7,150.00 | 2.88% | 78,100 |
| Dec 24, 2025 | 6,730.00 | 6,960.00 | 6,730.00 | 6,950.00 | 6,950.00 | 3.27% | 37,800 |
| Dec 23, 2025 | 6,840.00 | 6,850.00 | 6,700.00 | 6,730.00 | 6,730.00 | -0.88% | 23,300 |
| Dec 22, 2025 | 6,460.00 | 6,890.00 | 6,460.00 | 6,790.00 | 6,790.00 | 6.59% | 78,300 |
| Dec 19, 2025 | 6,240.00 | 6,390.00 | 6,190.00 | 6,370.00 | 6,370.00 | 1.11% | 63,000 |
| Dec 18, 2025 | 6,210.00 | 6,360.00 | 6,180.00 | 6,300.00 | 6,300.00 | -0.16% | 34,500 |