Toyo Gosei Co.,Ltd. (TYO:4970)
Japan
· Delayed Price · Currency is JPY 9,550.00
-1,100.00 (-10.33%)
At close: Mar 9, 2026
Toyo Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,750.00 | 10,000.00 | 9,260.00 | 9,550.00 | 9,550.00 | -10.33% | 62,300 |
| Mar 6, 2026 | 10,260.00 | 10,650.00 | 10,130.00 | 10,650.00 | 10,650.00 | 2.31% | 51,300 |
| Mar 5, 2026 | 10,380.00 | 10,800.00 | 10,130.00 | 10,410.00 | 10,410.00 | 3.27% | 91,900 |
| Mar 4, 2026 | 10,380.00 | 10,700.00 | 9,540.00 | 10,080.00 | 10,080.00 | -8.94% | 102,800 |
| Mar 3, 2026 | 11,610.00 | 11,990.00 | 11,050.00 | 11,070.00 | 11,070.00 | -5.06% | 72,600 |
| Mar 2, 2026 | 11,240.00 | 11,830.00 | 10,930.00 | 11,660.00 | 11,660.00 | 1.04% | 72,700 |
| Feb 27, 2026 | 11,390.00 | 11,610.00 | 11,050.00 | 11,540.00 | 11,540.00 | 0.52% | 58,200 |
| Feb 26, 2026 | 11,980.00 | 12,000.00 | 11,270.00 | 11,480.00 | 11,480.00 | -1.88% | 54,100 |
| Feb 25, 2026 | 12,000.00 | 12,000.00 | 11,610.00 | 11,700.00 | 11,700.00 | -2.34% | 51,300 |
| Feb 24, 2026 | 10,960.00 | 11,980.00 | 10,630.00 | 11,980.00 | 11,980.00 | 4.54% | 71,200 |
| Feb 20, 2026 | 11,820.00 | 11,840.00 | 11,350.00 | 11,460.00 | 11,460.00 | -3.05% | 45,800 |
| Feb 19, 2026 | 10,840.00 | 11,870.00 | 10,790.00 | 11,820.00 | 11,820.00 | 9.65% | 119,300 |
| Feb 18, 2026 | 10,750.00 | 10,970.00 | 10,650.00 | 10,780.00 | 10,780.00 | -0.09% | 34,600 |
| Feb 17, 2026 | 10,480.00 | 10,850.00 | 10,360.00 | 10,790.00 | 10,790.00 | 2.76% | 40,400 |
| Feb 16, 2026 | 10,670.00 | 11,050.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.50% | 50,000 |
| Feb 13, 2026 | 10,590.00 | 11,000.00 | 10,420.00 | 10,660.00 | 10,660.00 | 1.72% | 107,800 |
| Feb 12, 2026 | 9,670.00 | 10,480.00 | 9,670.00 | 10,480.00 | 10,480.00 | 7.71% | 107,100 |
| Feb 10, 2026 | 9,600.00 | 9,790.00 | 9,380.00 | 9,730.00 | 9,730.00 | 2.64% | 78,700 |
| Feb 9, 2026 | 9,720.00 | 10,020.00 | 9,310.00 | 9,480.00 | 9,480.00 | 11.27% | 222,400 |
| Feb 6, 2026 | 8,300.00 | 8,580.00 | 8,170.00 | 8,520.00 | 8,520.00 | 0.83% | 61,800 |
| Feb 5, 2026 | 8,760.00 | 8,770.00 | 8,390.00 | 8,450.00 | 8,450.00 | -3.32% | 82,700 |
| Feb 4, 2026 | 8,950.00 | 8,950.00 | 8,650.00 | 8,740.00 | 8,740.00 | -2.35% | 48,900 |
| Feb 3, 2026 | 8,820.00 | 9,060.00 | 8,820.00 | 8,950.00 | 8,950.00 | 2.64% | 52,100 |
| Feb 2, 2026 | 8,890.00 | 8,990.00 | 8,660.00 | 8,720.00 | 8,720.00 | -1.36% | 57,200 |
| Jan 30, 2026 | 8,750.00 | 8,840.00 | 8,560.00 | 8,840.00 | 8,840.00 | 3.27% | 49,000 |
| Jan 29, 2026 | 8,880.00 | 8,900.00 | 8,470.00 | 8,560.00 | 8,560.00 | -2.06% | 72,900 |
| Jan 28, 2026 | 8,770.00 | 8,800.00 | 8,540.00 | 8,740.00 | 8,740.00 | 1.39% | 72,700 |
| Jan 27, 2026 | 8,400.00 | 8,680.00 | 8,280.00 | 8,620.00 | 8,620.00 | 4.87% | 57,400 |
| Jan 26, 2026 | 8,240.00 | 8,330.00 | 8,130.00 | 8,220.00 | 8,220.00 | -0.36% | 37,200 |
| Jan 23, 2026 | 8,190.00 | 8,350.00 | 7,980.00 | 8,250.00 | 8,250.00 | -1.08% | 65,100 |
| Jan 22, 2026 | 8,140.00 | 8,360.00 | 8,120.00 | 8,340.00 | 8,340.00 | 4.51% | 60,800 |
| Jan 21, 2026 | 7,830.00 | 8,100.00 | 7,770.00 | 7,980.00 | 7,980.00 | - | 57,100 |
| Jan 20, 2026 | 8,170.00 | 8,200.00 | 7,950.00 | 7,980.00 | 7,980.00 | 3.37% | 76,300 |
| Jan 19, 2026 | 7,760.00 | 7,840.00 | 7,460.00 | 7,720.00 | 7,720.00 | 1.45% | 43,700 |
| Jan 16, 2026 | 7,360.00 | 7,650.00 | 7,270.00 | 7,610.00 | 7,610.00 | 3.54% | 60,700 |
| Jan 15, 2026 | 7,220.00 | 7,400.00 | 7,210.00 | 7,350.00 | 7,350.00 | 1.38% | 36,000 |
| Jan 14, 2026 | 7,280.00 | 7,430.00 | 7,160.00 | 7,250.00 | 7,250.00 | -0.41% | 75,600 |
| Jan 13, 2026 | 7,750.00 | 7,770.00 | 7,280.00 | 7,280.00 | 7,280.00 | -4.21% | 96,800 |
| Jan 9, 2026 | 7,820.00 | 7,820.00 | 7,510.00 | 7,600.00 | 7,600.00 | -3.18% | 103,800 |
| Jan 8, 2026 | 7,840.00 | 8,050.00 | 7,770.00 | 7,850.00 | 7,850.00 | -0.51% | 66,000 |
| Jan 7, 2026 | 7,710.00 | 8,070.00 | 7,620.00 | 7,890.00 | 7,890.00 | 3.00% | 76,300 |
| Jan 6, 2026 | 7,440.00 | 7,730.00 | 7,380.00 | 7,660.00 | 7,660.00 | 3.65% | 74,100 |
| Jan 5, 2026 | 7,270.00 | 7,470.00 | 7,270.00 | 7,390.00 | 7,390.00 | 4.53% | 72,600 |
| Dec 30, 2025 | 7,150.00 | 7,210.00 | 7,010.00 | 7,070.00 | 7,070.00 | -1.12% | 33,500 |
| Dec 29, 2025 | 7,240.00 | 7,270.00 | 7,090.00 | 7,150.00 | 7,150.00 | -0.28% | 26,000 |
| Dec 26, 2025 | 7,190.00 | 7,190.00 | 7,030.00 | 7,170.00 | 7,170.00 | 0.28% | 32,000 |
| Dec 25, 2025 | 6,950.00 | 7,220.00 | 6,900.00 | 7,150.00 | 7,150.00 | 2.88% | 78,100 |
| Dec 24, 2025 | 6,730.00 | 6,960.00 | 6,730.00 | 6,950.00 | 6,950.00 | 3.27% | 37,800 |
| Dec 23, 2025 | 6,840.00 | 6,850.00 | 6,700.00 | 6,730.00 | 6,730.00 | -0.88% | 23,300 |
| Dec 22, 2025 | 6,460.00 | 6,890.00 | 6,460.00 | 6,790.00 | 6,790.00 | 6.59% | 78,300 |
| Dec 19, 2025 | 6,240.00 | 6,390.00 | 6,190.00 | 6,370.00 | 6,370.00 | 1.11% | 63,000 |
| Dec 18, 2025 | 6,210.00 | 6,360.00 | 6,180.00 | 6,300.00 | 6,300.00 | -0.16% | 34,500 |
| Dec 17, 2025 | 6,520.00 | 6,540.00 | 6,280.00 | 6,310.00 | 6,310.00 | -2.47% | 37,000 |
| Dec 16, 2025 | 6,600.00 | 6,600.00 | 6,360.00 | 6,470.00 | 6,470.00 | -1.97% | 39,600 |
| Dec 15, 2025 | 6,610.00 | 6,640.00 | 6,490.00 | 6,600.00 | 6,600.00 | -0.90% | 41,800 |
| Dec 12, 2025 | 6,840.00 | 6,840.00 | 6,560.00 | 6,660.00 | 6,660.00 | -1.19% | 54,800 |
| Dec 11, 2025 | 6,950.00 | 6,950.00 | 6,730.00 | 6,740.00 | 6,740.00 | -2.18% | 36,500 |
| Dec 10, 2025 | 6,890.00 | 6,940.00 | 6,810.00 | 6,890.00 | 6,890.00 | 1.32% | 32,800 |
| Dec 9, 2025 | 6,770.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.59% | 21,400 |
| Dec 8, 2025 | 6,910.00 | 6,910.00 | 6,670.00 | 6,760.00 | 6,760.00 | -0.73% | 47,300 |
| Dec 5, 2025 | 6,550.00 | 6,820.00 | 6,540.00 | 6,810.00 | 6,810.00 | 2.87% | 52,100 |
| Dec 4, 2025 | 6,630.00 | 6,740.00 | 6,590.00 | 6,620.00 | 6,620.00 | -1.63% | 31,400 |
| Dec 3, 2025 | 6,720.00 | 6,870.00 | 6,690.00 | 6,730.00 | 6,730.00 | 0.15% | 32,600 |
| Dec 2, 2025 | 6,670.00 | 6,810.00 | 6,620.00 | 6,720.00 | 6,720.00 | 0.75% | 44,000 |
| Dec 1, 2025 | 6,710.00 | 6,780.00 | 6,640.00 | 6,670.00 | 6,670.00 | 0.91% | 52,900 |
| Nov 28, 2025 | 6,590.00 | 6,670.00 | 6,560.00 | 6,610.00 | 6,610.00 | 0.46% | 14,700 |
| Nov 27, 2025 | 6,450.00 | 6,580.00 | 6,450.00 | 6,580.00 | 6,580.00 | 3.13% | 39,800 |
| Nov 26, 2025 | 6,440.00 | 6,450.00 | 6,300.00 | 6,380.00 | 6,380.00 | 0.63% | 44,800 |
| Nov 25, 2025 | 6,350.00 | 6,590.00 | 6,270.00 | 6,340.00 | 6,340.00 | 3.09% | 51,500 |
| Nov 21, 2025 | 6,470.00 | 6,470.00 | 6,060.00 | 6,150.00 | 6,150.00 | -7.80% | 51,600 |
| Nov 20, 2025 | 6,570.00 | 6,680.00 | 6,530.00 | 6,670.00 | 6,670.00 | 6.55% | 40,900 |
| Nov 19, 2025 | 6,290.00 | 6,380.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.79% | 40,700 |
| Nov 18, 2025 | 6,640.00 | 6,650.00 | 6,310.00 | 6,310.00 | 6,310.00 | -5.68% | 45,800 |
| Nov 17, 2025 | 6,640.00 | 6,760.00 | 6,640.00 | 6,690.00 | 6,690.00 | 1.98% | 22,300 |
| Nov 14, 2025 | 6,610.00 | 6,720.00 | 6,560.00 | 6,560.00 | 6,560.00 | -2.24% | 46,100 |
| Nov 13, 2025 | 6,630.00 | 6,760.00 | 6,600.00 | 6,710.00 | 6,710.00 | 0.15% | 34,200 |
| Nov 12, 2025 | 6,640.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 2.45% | 42,300 |
| Nov 11, 2025 | 6,560.00 | 6,790.00 | 6,500.00 | 6,540.00 | 6,540.00 | -0.91% | 53,500 |
| Nov 10, 2025 | 7,020.00 | 7,040.00 | 6,560.00 | 6,600.00 | 6,600.00 | -4.62% | 125,000 |
| Nov 7, 2025 | 6,850.00 | 7,000.00 | 6,760.00 | 6,920.00 | 6,920.00 | -2.40% | 63,900 |
| Nov 6, 2025 | 7,000.00 | 7,310.00 | 6,940.00 | 7,090.00 | 7,090.00 | 0.28% | 83,500 |
| Nov 5, 2025 | 6,860.00 | 7,160.00 | 6,850.00 | 7,070.00 | 7,070.00 | -4.59% | 87,500 |
| Nov 4, 2025 | 7,030.00 | 7,500.00 | 6,990.00 | 7,410.00 | 7,410.00 | 5.41% | 94,500 |
| Oct 31, 2025 | 6,980.00 | 7,090.00 | 6,920.00 | 7,030.00 | 7,030.00 | 1.15% | 32,200 |
| Oct 30, 2025 | 6,920.00 | 7,020.00 | 6,860.00 | 6,950.00 | 6,950.00 | 0.43% | 29,500 |
| Oct 29, 2025 | 6,770.00 | 7,000.00 | 6,770.00 | 6,920.00 | 6,920.00 | 1.32% | 41,500 |
| Oct 28, 2025 | 6,900.00 | 6,930.00 | 6,740.00 | 6,830.00 | 6,830.00 | -2.57% | 32,100 |
| Oct 27, 2025 | 7,100.00 | 7,120.00 | 6,980.00 | 7,010.00 | 7,010.00 | - | 50,400 |
| Oct 24, 2025 | 6,690.00 | 7,070.00 | 6,690.00 | 7,010.00 | 7,010.00 | 5.10% | 60,600 |
| Oct 23, 2025 | 6,750.00 | 6,760.00 | 6,600.00 | 6,670.00 | 6,670.00 | -1.91% | 34,200 |
| Oct 22, 2025 | 6,660.00 | 6,840.00 | 6,640.00 | 6,800.00 | 6,800.00 | 1.49% | 47,700 |
| Oct 21, 2025 | 6,760.00 | 6,800.00 | 6,660.00 | 6,700.00 | 6,700.00 | -0.30% | 31,000 |
| Oct 20, 2025 | 6,630.00 | 6,750.00 | 6,550.00 | 6,720.00 | 6,720.00 | 2.91% | 44,100 |
| Oct 17, 2025 | 6,750.00 | 6,810.00 | 6,500.00 | 6,530.00 | 6,530.00 | -4.67% | 40,200 |
| Oct 16, 2025 | 6,800.00 | 6,900.00 | 6,800.00 | 6,850.00 | 6,850.00 | 1.63% | 28,500 |
| Oct 15, 2025 | 6,690.00 | 6,740.00 | 6,530.00 | 6,740.00 | 6,740.00 | 2.43% | 34,200 |
| Oct 14, 2025 | 6,700.00 | 6,810.00 | 6,520.00 | 6,580.00 | 6,580.00 | -4.08% | 49,200 |
| Oct 10, 2025 | 6,930.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | -1.15% | 28,200 |
| Oct 9, 2025 | 6,820.00 | 6,950.00 | 6,780.00 | 6,940.00 | 6,940.00 | 2.81% | 40,700 |
| Oct 8, 2025 | 6,800.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,750.00 | -0.74% | 61,500 |