Toyo Gosei Co.,Ltd. (TYO:4970)
Japan
· Delayed Price · Currency is JPY 15,160
+870 (6.09%)
Apr 28, 2026, 3:30 PM JST
Toyo Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.10% | 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 |
| Jan 30, 2026 | 8,750.00 | 8,840.00 | 8,560.00 | 8,840.00 | 8,821.92 | 3.27% | 49,000 |
| Jan 29, 2026 | 8,880.00 | 8,900.00 | 8,470.00 | 8,560.00 | 8,542.49 | -2.06% | 72,900 |
| Jan 28, 2026 | 8,770.00 | 8,800.00 | 8,540.00 | 8,740.00 | 8,722.13 | 1.39% | 72,700 |
| Jan 27, 2026 | 8,400.00 | 8,680.00 | 8,280.00 | 8,620.00 | 8,602.37 | 4.87% | 57,400 |
| Jan 26, 2026 | 8,240.00 | 8,330.00 | 8,130.00 | 8,220.00 | 8,203.19 | -0.36% | 37,200 |
| Jan 23, 2026 | 8,190.00 | 8,350.00 | 7,980.00 | 8,250.00 | 8,233.13 | -1.08% | 65,100 |
| Jan 22, 2026 | 8,140.00 | 8,360.00 | 8,120.00 | 8,340.00 | 8,322.94 | 4.51% | 60,800 |
| Jan 21, 2026 | 7,830.00 | 8,100.00 | 7,770.00 | 7,980.00 | 7,963.68 | - | 57,100 |
| Jan 20, 2026 | 8,170.00 | 8,200.00 | 7,950.00 | 7,980.00 | 7,963.68 | 3.37% | 76,300 |
| Jan 19, 2026 | 7,760.00 | 7,840.00 | 7,460.00 | 7,720.00 | 7,704.21 | 1.45% | 43,700 |
| Jan 16, 2026 | 7,360.00 | 7,650.00 | 7,270.00 | 7,610.00 | 7,594.44 | 3.54% | 60,700 |
| Jan 15, 2026 | 7,220.00 | 7,400.00 | 7,210.00 | 7,350.00 | 7,334.97 | 1.38% | 36,000 |
| Jan 14, 2026 | 7,280.00 | 7,430.00 | 7,160.00 | 7,250.00 | 7,235.17 | -0.41% | 75,600 |
| Jan 13, 2026 | 7,750.00 | 7,770.00 | 7,280.00 | 7,280.00 | 7,265.11 | -4.21% | 96,800 |
| Jan 9, 2026 | 7,820.00 | 7,820.00 | 7,510.00 | 7,600.00 | 7,584.46 | -3.18% | 103,800 |
| Jan 8, 2026 | 7,840.00 | 8,050.00 | 7,770.00 | 7,850.00 | 7,833.95 | -0.51% | 66,000 |
| Jan 7, 2026 | 7,710.00 | 8,070.00 | 7,620.00 | 7,890.00 | 7,873.87 | 3.00% | 76,300 |
| Jan 6, 2026 | 7,440.00 | 7,730.00 | 7,380.00 | 7,660.00 | 7,644.34 | 3.65% | 74,100 |
| Jan 5, 2026 | 7,270.00 | 7,470.00 | 7,270.00 | 7,390.00 | 7,374.89 | 4.53% | 72,600 |
| Dec 30, 2025 | 7,150.00 | 7,210.00 | 7,010.00 | 7,070.00 | 7,055.54 | -1.12% | 33,500 |
| Dec 29, 2025 | 7,240.00 | 7,270.00 | 7,090.00 | 7,150.00 | 7,135.38 | -0.28% | 26,000 |
| Dec 26, 2025 | 7,190.00 | 7,190.00 | 7,030.00 | 7,170.00 | 7,155.34 | 0.28% | 32,000 |
| Dec 25, 2025 | 6,950.00 | 7,220.00 | 6,900.00 | 7,150.00 | 7,135.38 | 2.88% | 78,100 |
| Dec 24, 2025 | 6,730.00 | 6,960.00 | 6,730.00 | 6,950.00 | 6,935.79 | 3.27% | 37,800 |
| Dec 23, 2025 | 6,840.00 | 6,850.00 | 6,700.00 | 6,730.00 | 6,716.24 | -0.88% | 23,300 |
| Dec 22, 2025 | 6,460.00 | 6,890.00 | 6,460.00 | 6,790.00 | 6,776.11 | 6.59% | 78,300 |
| Dec 19, 2025 | 6,240.00 | 6,390.00 | 6,190.00 | 6,370.00 | 6,356.97 | 1.11% | 63,000 |
| Dec 18, 2025 | 6,210.00 | 6,360.00 | 6,180.00 | 6,300.00 | 6,287.12 | -0.16% | 34,500 |
| Dec 17, 2025 | 6,520.00 | 6,540.00 | 6,280.00 | 6,310.00 | 6,297.10 | -2.47% | 37,000 |
| Dec 16, 2025 | 6,600.00 | 6,600.00 | 6,360.00 | 6,470.00 | 6,456.77 | -1.97% | 39,600 |
| Dec 15, 2025 | 6,610.00 | 6,640.00 | 6,490.00 | 6,600.00 | 6,586.50 | -0.90% | 41,800 |
| Dec 12, 2025 | 6,840.00 | 6,840.00 | 6,560.00 | 6,660.00 | 6,646.38 | -1.19% | 54,800 |
| Dec 11, 2025 | 6,950.00 | 6,950.00 | 6,730.00 | 6,740.00 | 6,726.22 | -2.18% | 36,500 |
| Dec 10, 2025 | 6,890.00 | 6,940.00 | 6,810.00 | 6,890.00 | 6,875.91 | 1.32% | 32,800 |
| Dec 9, 2025 | 6,770.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,786.09 | 0.59% | 21,400 |
| Dec 8, 2025 | 6,910.00 | 6,910.00 | 6,670.00 | 6,760.00 | 6,746.18 | -0.73% | 47,300 |
| Dec 5, 2025 | 6,550.00 | 6,820.00 | 6,540.00 | 6,810.00 | 6,796.07 | 2.87% | 52,100 |
| Dec 4, 2025 | 6,630.00 | 6,740.00 | 6,590.00 | 6,620.00 | 6,606.46 | -1.63% | 31,400 |
| Dec 3, 2025 | 6,720.00 | 6,870.00 | 6,690.00 | 6,730.00 | 6,716.24 | 0.15% | 32,600 |
| Dec 2, 2025 | 6,670.00 | 6,810.00 | 6,620.00 | 6,720.00 | 6,706.26 | 0.75% | 44,000 |
| Dec 1, 2025 | 6,710.00 | 6,780.00 | 6,640.00 | 6,670.00 | 6,656.36 | 0.91% | 52,900 |