Toyo Gosei Co.,Ltd. (TYO:4970)
Japan · Delayed Price · Currency is JPY 12,180
+450 (3.84%)
Apr 15, 2026, 3:30 PM JST
Toyo Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 12,220.00 | 12,720.00 | 12,220.00 | 12,460.00 | - | 6.22% | 64,300 |
| Apr 14, 2026 | 11,610.00 | 11,870.00 | 11,500.00 | 11,730.00 | 11,730.00 | 3.71% | 49,800 |
| Apr 13, 2026 | 11,300.00 | 11,340.00 | 11,050.00 | 11,310.00 | 11,310.00 | -2.08% | 47,500 |
| Apr 10, 2026 | 11,150.00 | 11,550.00 | 11,010.00 | 11,550.00 | 11,550.00 | 4.24% | 45,900 |
| Apr 9, 2026 | 11,190.00 | 11,270.00 | 10,930.00 | 11,080.00 | 11,080.00 | -0.89% | 37,300 |
| Apr 8, 2026 | 11,200.00 | 11,200.00 | 10,970.00 | 11,180.00 | 11,180.00 | 5.37% | 26,800 |
| Apr 7, 2026 | 10,790.00 | 10,790.00 | 10,540.00 | 10,610.00 | 10,610.00 | 0.19% | 18,000 |
| Apr 6, 2026 | 10,700.00 | 10,820.00 | 10,540.00 | 10,590.00 | 10,590.00 | -0.28% | 21,300 |
| Apr 3, 2026 | 10,740.00 | 10,880.00 | 10,420.00 | 10,620.00 | 10,620.00 | 1.53% | 27,600 |
| Apr 2, 2026 | 10,800.00 | 11,070.00 | 10,450.00 | 10,460.00 | 10,460.00 | -3.33% | 53,300 |
| Apr 1, 2026 | 10,690.00 | 10,820.00 | 10,450.00 | 10,820.00 | 10,820.00 | 8.20% | 37,900 |
| Mar 31, 2026 | 9,790.00 | 10,250.00 | 9,480.00 | 10,000.00 | 10,000.00 | 2.15% | 99,600 |
| Mar 30, 2026 | 9,980.00 | 10,010.00 | 9,500.00 | 9,790.00 | 9,790.00 | 0.10% | 46,500 |
| Mar 27, 2026 | 9,790.00 | 9,930.00 | 9,450.00 | 9,780.00 | 9,760.00 | -4.49% | 64,400 |
| Mar 26, 2026 | 10,250.00 | 10,510.00 | 10,120.00 | 10,240.00 | 10,219.06 | -0.19% | 41,300 |
| Mar 25, 2026 | 10,240.00 | 10,400.00 | 10,160.00 | 10,260.00 | 10,239.02 | 4.80% | 45,400 |
| Mar 24, 2026 | 9,800.00 | 9,920.00 | 9,410.00 | 9,790.00 | 9,769.98 | 6.41% | 52,400 |
| Mar 23, 2026 | 9,790.00 | 9,790.00 | 9,030.00 | 9,200.00 | 9,181.19 | -6.88% | 50,500 |
| Mar 19, 2026 | 10,360.00 | 10,380.00 | 9,880.00 | 9,880.00 | 9,859.80 | -5.18% | 28,600 |
| Mar 18, 2026 | 10,050.00 | 10,610.00 | 10,050.00 | 10,420.00 | 10,398.69 | 4.83% | 41,000 |
| Mar 17, 2026 | 10,400.00 | 10,400.00 | 9,850.00 | 9,940.00 | 9,919.67 | -1.78% | 53,000 |
| Mar 16, 2026 | 10,120.00 | 10,320.00 | 9,880.00 | 10,120.00 | 10,099.30 | -0.78% | 45,000 |
| Mar 13, 2026 | 10,010.00 | 10,300.00 | 9,870.00 | 10,200.00 | 10,179.14 | 0.79% | 36,700 |
| Mar 12, 2026 | 10,290.00 | 10,310.00 | 10,010.00 | 10,120.00 | 10,099.30 | -3.71% | 36,100 |
| Mar 11, 2026 | 10,090.00 | 10,610.00 | 10,060.00 | 10,510.00 | 10,488.51 | 5.73% | 58,800 |
| Mar 10, 2026 | 9,850.00 | 10,090.00 | 9,710.00 | 9,940.00 | 9,919.67 | 4.08% | 82,900 |
| Mar 9, 2026 | 9,750.00 | 10,000.00 | 9,260.00 | 9,550.00 | 9,530.47 | -10.33% | 62,300 |
| Mar 6, 2026 | 10,260.00 | 10,650.00 | 10,130.00 | 10,650.00 | 10,628.22 | 2.31% | 51,300 |
| Mar 5, 2026 | 10,380.00 | 10,800.00 | 10,130.00 | 10,410.00 | 10,388.71 | 3.27% | 91,900 |
| Mar 4, 2026 | 10,380.00 | 10,700.00 | 9,540.00 | 10,080.00 | 10,059.39 | -8.94% | 102,800 |
| Mar 3, 2026 | 11,610.00 | 11,990.00 | 11,050.00 | 11,070.00 | 11,047.36 | -5.06% | 72,600 |
| Mar 2, 2026 | 11,240.00 | 11,830.00 | 10,930.00 | 11,660.00 | 11,636.16 | 1.04% | 72,700 |
| Feb 27, 2026 | 11,390.00 | 11,610.00 | 11,050.00 | 11,540.00 | 11,516.40 | 0.52% | 58,200 |
| Feb 26, 2026 | 11,980.00 | 12,000.00 | 11,270.00 | 11,480.00 | 11,456.52 | -1.88% | 54,100 |
| Feb 25, 2026 | 12,000.00 | 12,000.00 | 11,610.00 | 11,700.00 | 11,676.07 | -2.34% | 51,300 |
| Feb 24, 2026 | 10,960.00 | 11,980.00 | 10,630.00 | 11,980.00 | 11,955.50 | 4.54% | 71,200 |
| Feb 20, 2026 | 11,820.00 | 11,840.00 | 11,350.00 | 11,460.00 | 11,436.56 | -3.05% | 45,800 |
| Feb 19, 2026 | 10,840.00 | 11,870.00 | 10,790.00 | 11,820.00 | 11,795.83 | 9.65% | 119,300 |
| Feb 18, 2026 | 10,750.00 | 10,970.00 | 10,650.00 | 10,780.00 | 10,757.96 | -0.09% | 34,600 |
| Feb 17, 2026 | 10,480.00 | 10,850.00 | 10,360.00 | 10,790.00 | 10,767.93 | 2.76% | 40,400 |
| Feb 16, 2026 | 10,670.00 | 11,050.00 | 10,500.00 | 10,500.00 | 10,478.53 | -1.50% | 50,000 |
| Feb 13, 2026 | 10,590.00 | 11,000.00 | 10,420.00 | 10,660.00 | 10,638.20 | 1.72% | 107,800 |
| Feb 12, 2026 | 9,670.00 | 10,480.00 | 9,670.00 | 10,480.00 | 10,458.57 | 7.71% | 107,100 |
| Feb 10, 2026 | 9,600.00 | 9,790.00 | 9,380.00 | 9,730.00 | 9,710.10 | 2.64% | 78,700 |
| Feb 9, 2026 | 9,720.00 | 10,020.00 | 9,310.00 | 9,480.00 | 9,460.61 | 11.27% | 222,400 |
| Feb 6, 2026 | 8,300.00 | 8,580.00 | 8,170.00 | 8,520.00 | 8,502.58 | 0.83% | 61,800 |
| Feb 5, 2026 | 8,760.00 | 8,770.00 | 8,390.00 | 8,450.00 | 8,432.72 | -3.32% | 82,700 |
| Feb 4, 2026 | 8,950.00 | 8,950.00 | 8,650.00 | 8,740.00 | 8,722.13 | -2.35% | 48,900 |
| Feb 3, 2026 | 8,820.00 | 9,060.00 | 8,820.00 | 8,950.00 | 8,931.70 | 2.64% | 52,100 |
| Feb 2, 2026 | 8,890.00 | 8,990.00 | 8,660.00 | 8,720.00 | 8,702.17 | -1.36% | 57,200 |