Toyo Gosei Co.,Ltd. (TYO:4970)
Japan · Delayed Price · Currency is JPY 17,790
0.00 (0.00%)
May 26, 2026, 3:30 PM JST
Toyo Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 18,200.00 | 19,310.00 | 18,190.00 | 18,780.00 | 18,780.00 | 4.10% | 111,400 |
| May 13, 2026 | 17,830.00 | 18,160.00 | 17,200.00 | 18,040.00 | 18,040.00 | 0.89% | 96,600 |
| May 12, 2026 | 18,000.00 | 18,640.00 | 17,640.00 | 17,880.00 | 17,880.00 | 3.11% | 159,800 |
| May 11, 2026 | 17,990.00 | 18,260.00 | 16,740.00 | 17,340.00 | 17,340.00 | 9.61% | 298,500 |
| May 8, 2026 | 15,900.00 | 16,050.00 | 15,270.00 | 15,820.00 | 15,820.00 | -3.89% | 134,500 |
| May 7, 2026 | 17,000.00 | 17,030.00 | 16,250.00 | 16,460.00 | 16,460.00 | 9.08% | 124,600 |
| May 1, 2026 | 14,940.00 | 15,300.00 | 14,910.00 | 15,090.00 | 15,090.00 | -0.53% | 61,000 |
| Apr 30, 2026 | 15,160.00 | 15,190.00 | 14,850.00 | 15,170.00 | 15,170.00 | 0.07% | 94,000 |
| Apr 28, 2026 | 14,180.00 | 15,160.00 | 14,110.00 | 15,160.00 | 15,160.00 | 6.09% | 108,100 |
| Apr 27, 2026 | 13,910.00 | 14,440.00 | 13,380.00 | 14,290.00 | 14,290.00 | 4.61% | 72,600 |
| Apr 24, 2026 | 13,640.00 | 14,020.00 | 13,480.00 | 13,660.00 | 13,660.00 | 3.48% | 88,800 |
| Apr 23, 2026 | 13,640.00 | 13,810.00 | 12,950.00 | 13,200.00 | 13,200.00 | -3.23% | 66,300 |
| Apr 22, 2026 | 13,300.00 | 13,700.00 | 13,190.00 | 13,640.00 | 13,640.00 | 2.94% | 61,100 |
| Apr 21, 2026 | 13,160.00 | 13,310.00 | 12,700.00 | 13,250.00 | 13,250.00 | 4.25% | 59,000 |
| Apr 20, 2026 | 12,610.00 | 13,210.00 | 12,370.00 | 12,710.00 | 12,710.00 | 0.79% | 74,400 |
| Apr 17, 2026 | 12,590.00 | 12,740.00 | 12,320.00 | 12,610.00 | 12,610.00 | 0.96% | 43,500 |
| Apr 16, 2026 | 12,480.00 | 12,810.00 | 12,280.00 | 12,490.00 | 12,490.00 | 2.55% | 52,200 |
| Apr 15, 2026 | 12,220.00 | 12,910.00 | 12,070.00 | 12,180.00 | 12,180.00 | 3.84% | 114,700 |
| 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 | 0.31% | 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 |