Toyo Gosei Co.,Ltd. (TYO:4970)
Japan · Delayed Price · Currency is JPY 9,340.00
+240.00 (2.64%)
Oct 16, 2026, 3:30 PM JST
Toyo Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9,480.00 | 9,480.00 | 9,090.00 | 9,340.00 | 9,340.00 | 2.64% | 85,900 |
| Oct 15, 2026 | 10,250.00 | 10,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | -14.39% | 326,200 |
| Oct 14, 2026 | 10,690.00 | 10,780.00 | 10,540.00 | 10,630.00 | 10,630.00 | 1.05% | 41,800 |
| Oct 13, 2026 | 10,670.00 | 10,710.00 | 10,130.00 | 10,520.00 | 10,520.00 | -1.68% | 60,700 |
| Oct 9, 2026 | 10,320.00 | 10,720.00 | 10,210.00 | 10,700.00 | 10,700.00 | 0.75% | 38,800 |
| Oct 8, 2026 | 10,500.00 | 10,730.00 | 10,350.00 | 10,620.00 | 10,620.00 | -3.72% | 73,200 |
| Oct 7, 2026 | 11,200.00 | 11,220.00 | 10,910.00 | 11,030.00 | 11,030.00 | -2.22% | 41,200 |
| Oct 6, 2026 | 11,200.00 | 11,360.00 | 10,900.00 | 11,280.00 | 11,280.00 | 1.08% | 45,900 |
| Oct 5, 2026 | 11,270.00 | 11,290.00 | 11,030.00 | 11,160.00 | 11,160.00 | 3.53% | 68,200 |
| Oct 2, 2026 | 10,590.00 | 10,820.00 | 10,470.00 | 10,780.00 | 10,780.00 | 1.79% | 49,000 |
| Oct 1, 2026 | 10,300.00 | 10,620.00 | 10,280.00 | 10,590.00 | 10,590.00 | 2.32% | 69,000 |
| Sep 30, 2026 | 10,060.00 | 10,390.00 | 10,060.00 | 10,350.00 | 10,350.00 | 3.92% | 49,600 |
| Sep 29, 2026 | 9,860.00 | 10,000.00 | 9,780.00 | 9,960.00 | 9,960.00 | 0.15% | 40,600 |
| Sep 28, 2026 | 10,290.00 | 10,310.00 | 9,970.00 | 9,970.00 | 9,945.00 | -0.20% | 39,800 |
| Sep 25, 2026 | 10,120.00 | 10,120.00 | 9,900.00 | 9,990.00 | 9,964.95 | -1.58% | 37,400 |
| Sep 24, 2026 | 9,830.00 | 10,310.00 | 9,830.00 | 10,150.00 | 10,124.55 | 4.86% | 67,700 |
| Sep 18, 2026 | 9,720.00 | 9,860.00 | 9,620.00 | 9,680.00 | 9,655.73 | 2.11% | 41,300 |
| Sep 17, 2026 | 10,010.00 | 10,180.00 | 9,480.00 | 9,480.00 | 9,456.23 | -3.95% | 40,100 |
| Sep 16, 2026 | 9,670.00 | 9,900.00 | 9,600.00 | 9,870.00 | 9,845.25 | 2.71% | 30,200 |
| Sep 15, 2026 | 9,180.00 | 9,810.00 | 9,050.00 | 9,610.00 | 9,585.90 | 1.37% | 53,400 |
| Sep 14, 2026 | 9,600.00 | 9,650.00 | 9,140.00 | 9,480.00 | 9,456.23 | -2.27% | 44,300 |
| Sep 11, 2026 | 9,650.00 | 9,790.00 | 9,510.00 | 9,700.00 | 9,675.68 | -3.96% | 116,500 |
| Sep 10, 2026 | 10,110.00 | 10,190.00 | 9,920.00 | 10,100.00 | 10,074.67 | -0.98% | 126,600 |
| Sep 9, 2026 | 10,030.00 | 10,310.00 | 10,020.00 | 10,200.00 | 10,174.42 | 3.24% | 86,200 |
| Sep 8, 2026 | 10,550.00 | 10,570.00 | 9,880.00 | 9,880.00 | 9,855.23 | -7.49% | 78,400 |
| Sep 7, 2026 | 10,600.00 | 10,790.00 | 10,500.00 | 10,680.00 | 10,653.22 | 1.52% | 32,600 |
| Sep 4, 2026 | 10,530.00 | 10,670.00 | 10,400.00 | 10,520.00 | 10,493.62 | - | 50,000 |
| Sep 3, 2026 | 10,530.00 | 10,750.00 | 10,290.00 | 10,520.00 | 10,493.62 | 0.38% | 104,400 |
| Sep 2, 2026 | 10,820.00 | 10,880.00 | 10,390.00 | 10,480.00 | 10,453.72 | -5.76% | 133,900 |
| Sep 1, 2026 | 11,080.00 | 11,290.00 | 10,910.00 | 11,120.00 | 11,092.12 | -1.59% | 75,100 |
| Aug 31, 2026 | 11,160.00 | 11,460.00 | 10,830.00 | 11,300.00 | 11,271.66 | -1.40% | 76,400 |
| Aug 28, 2026 | 11,880.00 | 12,040.00 | 11,430.00 | 11,460.00 | 11,431.26 | -4.66% | 115,900 |
| Aug 27, 2026 | 12,180.00 | 12,300.00 | 11,510.00 | 12,020.00 | 11,989.86 | - | 106,300 |
| Aug 26, 2026 | 12,050.00 | 12,250.00 | 11,730.00 | 12,020.00 | 11,989.86 | 1.43% | 90,100 |
| Aug 25, 2026 | 11,380.00 | 11,990.00 | 11,300.00 | 11,850.00 | 11,820.29 | 4.13% | 92,500 |
| Aug 24, 2026 | 11,380.00 | 11,800.00 | 11,170.00 | 11,380.00 | 11,351.46 | -0.09% | 63,000 |
| Aug 21, 2026 | 11,140.00 | 11,460.00 | 11,000.00 | 11,390.00 | 11,361.44 | -0.44% | 126,600 |
| Aug 20, 2026 | 11,450.00 | 11,670.00 | 11,150.00 | 11,440.00 | 11,411.31 | -0.09% | 84,700 |
| Aug 19, 2026 | 12,000.00 | 12,120.00 | 11,450.00 | 11,450.00 | 11,421.29 | -9.56% | 121,000 |
| Aug 18, 2026 | 13,290.00 | 13,340.00 | 12,450.00 | 12,660.00 | 12,628.25 | -2.54% | 95,500 |
| Aug 17, 2026 | 12,480.00 | 13,050.00 | 12,330.00 | 12,990.00 | 12,957.43 | 3.84% | 92,700 |
| Aug 14, 2026 | 12,930.00 | 13,060.00 | 12,300.00 | 12,510.00 | 12,478.63 | 1.38% | 110,100 |
| Aug 13, 2026 | 12,620.00 | 12,720.00 | 12,070.00 | 12,340.00 | 12,309.06 | 2.66% | 89,000 |
| Aug 12, 2026 | 11,810.00 | 12,080.00 | 11,340.00 | 12,020.00 | 11,989.86 | 1.86% | 123,700 |
| Aug 10, 2026 | 12,190.00 | 12,190.00 | 11,230.00 | 11,800.00 | 11,770.41 | -12.85% | 325,400 |
| Aug 7, 2026 | 13,840.00 | 14,200.00 | 13,300.00 | 13,540.00 | 13,506.05 | -2.17% | 113,300 |
| Aug 6, 2026 | 14,100.00 | 14,480.00 | 13,820.00 | 13,840.00 | 13,805.30 | -8.34% | 103,300 |
| Aug 5, 2026 | 14,380.00 | 15,340.00 | 14,380.00 | 15,100.00 | 15,062.14 | 10.30% | 89,900 |
| Aug 4, 2026 | 13,150.00 | 13,990.00 | 13,090.00 | 13,690.00 | 13,655.67 | 5.80% | 85,200 |
| Aug 3, 2026 | 12,900.00 | 13,090.00 | 12,500.00 | 12,940.00 | 12,907.55 | -0.08% | 101,700 |