Toyo Gosei Co.,Ltd. (TYO:4970)
Japan · Delayed Price · Currency is JPY 15,320
-120 (-0.78%)
Jul 24, 2026, 3:30 PM JST
Toyo Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 15,290.00 | 15,400.00 | 14,760.00 | 15,320.00 | 15,320.00 | -0.78% | 49,000 |
| Jul 23, 2026 | 15,550.00 | 15,790.00 | 15,150.00 | 15,440.00 | 15,440.00 | -0.71% | 36,400 |
| Jul 22, 2026 | 14,920.00 | 16,150.00 | 14,850.00 | 15,550.00 | 15,550.00 | 6.07% | 81,100 |
| Jul 21, 2026 | 14,610.00 | 14,710.00 | 14,090.00 | 14,660.00 | 14,660.00 | 0.62% | 92,700 |
| Jul 17, 2026 | 14,500.00 | 14,790.00 | 14,100.00 | 14,570.00 | 14,570.00 | -3.38% | 148,600 |
| Jul 16, 2026 | 15,170.00 | 15,280.00 | 14,890.00 | 15,080.00 | 15,080.00 | -5.57% | 38,500 |
| Jul 15, 2026 | 15,260.00 | 16,100.00 | 15,010.00 | 15,970.00 | 15,970.00 | 6.04% | 45,500 |
| Jul 14, 2026 | 14,680.00 | 15,060.00 | 14,240.00 | 15,060.00 | 15,060.00 | 2.94% | 56,700 |
| Jul 13, 2026 | 15,430.00 | 15,940.00 | 14,500.00 | 14,630.00 | 14,630.00 | -5.12% | 49,100 |
| Jul 10, 2026 | 15,940.00 | 16,000.00 | 15,330.00 | 15,420.00 | 15,420.00 | 1.85% | 33,100 |
| Jul 9, 2026 | 15,440.00 | 15,530.00 | 14,920.00 | 15,140.00 | 15,140.00 | 0.66% | 47,200 |
| Jul 8, 2026 | 14,800.00 | 15,830.00 | 14,670.00 | 15,040.00 | 15,040.00 | -3.47% | 57,600 |
| Jul 7, 2026 | 16,650.00 | 16,650.00 | 15,320.00 | 15,580.00 | 15,580.00 | -6.43% | 47,200 |
| Jul 6, 2026 | 17,580.00 | 17,600.00 | 16,350.00 | 16,650.00 | 16,650.00 | -3.08% | 41,900 |
| Jul 3, 2026 | 16,100.00 | 17,180.00 | 15,450.00 | 17,180.00 | 17,180.00 | 3.37% | 58,100 |
| Jul 2, 2026 | 17,260.00 | 17,260.00 | 16,110.00 | 16,620.00 | 16,620.00 | -3.82% | 42,600 |
| Jul 1, 2026 | 17,360.00 | 17,560.00 | 16,700.00 | 17,280.00 | 17,280.00 | 4.35% | 40,900 |
| Jun 30, 2026 | 16,500.00 | 16,660.00 | 15,770.00 | 16,560.00 | 16,560.00 | 1.78% | 33,200 |
| Jun 29, 2026 | 16,490.00 | 16,490.00 | 15,600.00 | 16,270.00 | 16,270.00 | -0.97% | 33,700 |
| Jun 26, 2026 | 16,500.00 | 16,740.00 | 15,640.00 | 16,430.00 | 16,430.00 | -2.78% | 28,400 |
| Jun 25, 2026 | 17,500.00 | 17,560.00 | 16,370.00 | 16,900.00 | 16,900.00 | 3.30% | 48,900 |
| Jun 24, 2026 | 16,280.00 | 16,990.00 | 15,860.00 | 16,360.00 | 16,360.00 | -1.45% | 75,100 |
| Jun 23, 2026 | 17,200.00 | 17,480.00 | 16,550.00 | 16,600.00 | 16,600.00 | 1.22% | 80,000 |
| Jun 22, 2026 | 15,940.00 | 16,460.00 | 15,940.00 | 16,400.00 | 16,400.00 | 3.14% | 57,000 |
| Jun 19, 2026 | 16,620.00 | 17,090.00 | 15,730.00 | 15,900.00 | 15,900.00 | -2.33% | 51,700 |
| Jun 18, 2026 | 16,200.00 | 16,860.00 | 16,140.00 | 16,280.00 | 16,280.00 | -1.93% | 35,400 |
| Jun 17, 2026 | 16,160.00 | 16,600.00 | 16,080.00 | 16,600.00 | 16,600.00 | 1.59% | 28,400 |
| Jun 16, 2026 | 16,180.00 | 16,580.00 | 16,100.00 | 16,340.00 | 16,340.00 | 1.05% | 33,400 |
| Jun 15, 2026 | 16,600.00 | 16,670.00 | 16,010.00 | 16,170.00 | 16,170.00 | 3.45% | 61,600 |
| Jun 12, 2026 | 15,090.00 | 16,000.00 | 15,090.00 | 15,630.00 | 15,630.00 | 9.00% | 71,700 |
| Jun 11, 2026 | 13,700.00 | 14,340.00 | 13,250.00 | 14,340.00 | 14,340.00 | 1.27% | 69,000 |
| Jun 10, 2026 | 14,310.00 | 14,460.00 | 13,820.00 | 14,160.00 | 14,160.00 | -5.66% | 100,400 |
| Jun 9, 2026 | 15,370.00 | 15,370.00 | 14,620.00 | 15,010.00 | 15,010.00 | 2.11% | 55,300 |
| Jun 8, 2026 | 14,460.00 | 15,290.00 | 14,250.00 | 14,700.00 | 14,700.00 | -10.15% | 72,200 |
| Jun 5, 2026 | 16,480.00 | 16,500.00 | 15,560.00 | 16,360.00 | 16,360.00 | -0.73% | 46,000 |
| Jun 4, 2026 | 16,280.00 | 16,540.00 | 16,010.00 | 16,480.00 | 16,480.00 | -1.08% | 33,100 |
| Jun 3, 2026 | 16,510.00 | 17,350.00 | 16,510.00 | 16,660.00 | 16,660.00 | 1.59% | 49,400 |
| Jun 2, 2026 | 17,000.00 | 17,030.00 | 15,500.00 | 16,400.00 | 16,400.00 | -1.09% | 56,000 |
| Jun 1, 2026 | 16,690.00 | 17,080.00 | 16,380.00 | 16,580.00 | 16,580.00 | -0.66% | 47,200 |
| May 29, 2026 | 17,140.00 | 17,230.00 | 16,200.00 | 16,690.00 | 16,690.00 | -0.30% | 56,500 |
| May 28, 2026 | 16,940.00 | 17,140.00 | 16,330.00 | 16,740.00 | 16,740.00 | -2.84% | 45,400 |
| May 27, 2026 | 17,890.00 | 18,110.00 | 16,810.00 | 17,230.00 | 17,230.00 | -3.15% | 73,900 |
| May 26, 2026 | 17,960.00 | 18,270.00 | 17,430.00 | 17,790.00 | 17,790.00 | - | 48,500 |
| May 25, 2026 | 17,510.00 | 17,960.00 | 17,290.00 | 17,790.00 | 17,790.00 | 3.97% | 55,400 |
| May 22, 2026 | 16,840.00 | 17,230.00 | 16,170.00 | 17,110.00 | 17,110.00 | 5.94% | 76,200 |
| May 21, 2026 | 15,930.00 | 16,400.00 | 15,760.00 | 16,150.00 | 16,150.00 | 3.99% | 70,900 |
| May 20, 2026 | 15,630.00 | 15,900.00 | 14,940.00 | 15,530.00 | 15,530.00 | -4.78% | 91,400 |
| May 19, 2026 | 16,390.00 | 16,590.00 | 15,900.00 | 16,310.00 | 16,310.00 | -1.09% | 87,400 |
| May 18, 2026 | 17,000.00 | 17,270.00 | 16,200.00 | 16,490.00 | 16,490.00 | -0.66% | 85,400 |
| May 15, 2026 | 19,150.00 | 19,210.00 | 16,400.00 | 16,600.00 | 16,600.00 | -11.61% | 173,000 |