Toyo Gosei Co.,Ltd. (TYO:4970)
Japan · Delayed Price · Currency is JPY 12,510
+170 (1.38%)
Aug 14, 2026, 3:30 PM JST
Toyo Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12,930.00 | 13,060.00 | 12,300.00 | 12,510.00 | 12,510.00 | 1.38% | 110,100 |
| Aug 13, 2026 | 12,620.00 | 12,720.00 | 12,070.00 | 12,340.00 | 12,340.00 | 2.66% | 89,000 |
| Aug 12, 2026 | 11,810.00 | 12,080.00 | 11,340.00 | 12,020.00 | 12,020.00 | 1.86% | 123,700 |
| Aug 10, 2026 | 12,190.00 | 12,190.00 | 11,230.00 | 11,800.00 | 11,800.00 | -12.85% | 325,400 |
| Aug 7, 2026 | 13,840.00 | 14,200.00 | 13,300.00 | 13,540.00 | 13,540.00 | -2.17% | 113,300 |
| Aug 6, 2026 | 14,100.00 | 14,480.00 | 13,820.00 | 13,840.00 | 13,840.00 | -8.34% | 103,300 |
| Aug 5, 2026 | 14,380.00 | 15,340.00 | 14,380.00 | 15,100.00 | 15,100.00 | 10.30% | 89,900 |
| Aug 4, 2026 | 13,150.00 | 13,990.00 | 13,090.00 | 13,690.00 | 13,690.00 | 5.80% | 85,200 |
| Aug 3, 2026 | 12,900.00 | 13,090.00 | 12,500.00 | 12,940.00 | 12,940.00 | -0.08% | 101,700 |
| Jul 31, 2026 | 13,130.00 | 13,230.00 | 12,600.00 | 12,950.00 | 12,950.00 | 11.35% | 70,000 |
| Jul 30, 2026 | 12,120.00 | 12,230.00 | 11,450.00 | 11,630.00 | 11,630.00 | -3.73% | 77,500 |
| Jul 29, 2026 | 12,550.00 | 12,990.00 | 11,940.00 | 12,080.00 | 12,080.00 | -3.67% | 116,000 |
| Jul 28, 2026 | 14,360.00 | 14,360.00 | 12,540.00 | 12,540.00 | 12,540.00 | -16.40% | 70,800 |
| Jul 27, 2026 | 14,990.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | -2.09% | 89,000 |
| 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 |