Toyo Gosei Co., Ltd. 4970
TSE · Japan · Process Industries
¥10,780.00+190.00 (+1.79%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥10,780.00 | +1.79% | ¥10,590.00 | ¥10,820.00 | ¥10,470.00 | 49.00K |
| 2026-10-01 | ¥10,590.00 | +2.32% | ¥10,300.00 | ¥10,620.00 | ¥10,280.00 | 69.00K |
| 2026-09-30 | ¥10,350.00 | +3.92% | ¥10,060.00 | ¥10,390.00 | ¥10,060.00 | 49.60K |
| 2026-09-29 | ¥9,960.00 | -0.10% | ¥9,860.00 | ¥10,000.00 | ¥9,780.00 | 40.60K |
| 2026-09-28 | ¥9,970.00 | -0.20% | ¥10,290.00 | ¥10,310.00 | ¥9,970.00 | 39.80K |
| 2026-09-25 | ¥9,990.00 | -1.58% | ¥10,120.00 | ¥10,120.00 | ¥9,900.00 | 37.40K |
| 2026-09-24 | ¥10,150.00 | +4.86% | ¥9,830.00 | ¥10,310.00 | ¥9,830.00 | 67.70K |
| 2026-09-18 | ¥9,680.00 | +2.11% | ¥9,720.00 | ¥9,860.00 | ¥9,620.00 | 41.30K |
| 2026-09-17 | ¥9,480.00 | -3.95% | ¥10,010.00 | ¥10,180.00 | ¥9,480.00 | 40.10K |
| 2026-09-16 | ¥9,870.00 | +2.71% | ¥9,670.00 | ¥9,900.00 | ¥9,600.00 | 30.20K |
| 2026-09-15 | ¥9,610.00 | +1.37% | ¥9,180.00 | ¥9,810.00 | ¥9,050.00 | 53.40K |
| 2026-09-14 | ¥9,480.00 | -2.27% | ¥9,600.00 | ¥9,650.00 | ¥9,140.00 | 44.30K |
| 2026-09-11 | ¥9,700.00 | -3.96% | ¥9,650.00 | ¥9,790.00 | ¥9,510.00 | 116.50K |
| 2026-09-10 | ¥10,100.00 | -0.98% | ¥10,110.00 | ¥10,190.00 | ¥9,920.00 | 126.60K |
| 2026-09-09 | ¥10,200.00 | +3.24% | ¥10,030.00 | ¥10,310.00 | ¥10,020.00 | 86.20K |
| 2026-09-08 | ¥9,880.00 | -7.49% | ¥10,550.00 | ¥10,570.00 | ¥9,880.00 | 78.40K |
| 2026-09-07 | ¥10,680.00 | +1.52% | ¥10,600.00 | ¥10,790.00 | ¥10,500.00 | 32.60K |
| 2026-09-04 | ¥10,520.00 | 0.00% | ¥10,530.00 | ¥10,670.00 | ¥10,400.00 | 50.00K |
| 2026-09-03 | ¥10,520.00 | +0.38% | ¥10,530.00 | ¥10,750.00 | ¥10,290.00 | 104.40K |
| 2026-09-02 | ¥10,480.00 | -5.76% | ¥10,820.00 | ¥10,880.00 | ¥10,390.00 | 133.90K |
| 2026-09-01 | ¥11,120.00 | -1.59% | ¥11,080.00 | ¥11,290.00 | ¥10,910.00 | 75.10K |
| 2026-08-31 | ¥11,300.00 | -1.40% | ¥11,160.00 | ¥11,460.00 | ¥10,830.00 | 76.40K |
| 2026-08-28 | ¥11,460.00 | -4.66% | ¥11,880.00 | ¥12,040.00 | ¥11,430.00 | 115.90K |
| 2026-08-27 | ¥12,020.00 | 0.00% | ¥12,180.00 | ¥12,300.00 | ¥11,510.00 | 106.30K |
| 2026-08-26 | ¥12,020.00 | +1.43% | ¥12,050.00 | ¥12,250.00 | ¥11,730.00 | 90.10K |
| 2026-08-25 | ¥11,850.00 | +4.13% | ¥11,380.00 | ¥11,990.00 | ¥11,300.00 | 92.50K |
| 2026-08-24 | ¥11,380.00 | -0.09% | ¥11,380.00 | ¥11,800.00 | ¥11,170.00 | 63.00K |
| 2026-08-21 | ¥11,390.00 | -0.44% | ¥11,140.00 | ¥11,460.00 | ¥11,000.00 | 126.60K |
| 2026-08-20 | ¥11,440.00 | -0.09% | ¥11,450.00 | ¥11,670.00 | ¥11,150.00 | 84.70K |
| 2026-08-19 | ¥11,450.00 | -9.56% | ¥12,000.00 | ¥12,120.00 | ¥11,450.00 | 121.00K |
| 2026-08-18 | ¥12,660.00 | -2.54% | ¥13,290.00 | ¥13,340.00 | ¥12,450.00 | 95.50K |
| 2026-08-17 | ¥12,990.00 | +3.84% | ¥12,480.00 | ¥13,050.00 | ¥12,330.00 | 92.70K |
| 2026-08-14 | ¥12,510.00 | +1.38% | ¥12,930.00 | ¥13,060.00 | ¥12,300.00 | 110.10K |
| 2026-08-13 | ¥12,340.00 | +2.66% | ¥12,620.00 | ¥12,720.00 | ¥12,070.00 | 89.00K |
| 2026-08-12 | ¥12,020.00 | +1.86% | ¥11,810.00 | ¥12,080.00 | ¥11,340.00 | 123.70K |
| 2026-08-10 | ¥11,800.00 | -12.85% | ¥12,190.00 | ¥12,190.00 | ¥11,230.00 | 325.40K |
| 2026-08-07 | ¥13,540.00 | -2.17% | ¥13,840.00 | ¥14,200.00 | ¥13,300.00 | 113.30K |
| 2026-08-06 | ¥13,840.00 | -8.34% | ¥14,100.00 | ¥14,480.00 | ¥13,820.00 | 103.30K |
| 2026-08-05 | ¥15,100.00 | +10.30% | ¥14,380.00 | ¥15,340.00 | ¥14,380.00 | 89.90K |
| 2026-08-04 | ¥13,690.00 | +5.80% | ¥13,150.00 | ¥13,990.00 | ¥13,090.00 | 85.20K |
| 2026-08-03 | ¥12,940.00 | -0.08% | ¥12,900.00 | ¥13,090.00 | ¥12,500.00 | 101.70K |
| 2026-07-31 | ¥12,950.00 | +11.35% | ¥13,130.00 | ¥13,230.00 | ¥12,600.00 | 70.00K |
| 2026-07-30 | ¥11,630.00 | -3.73% | ¥12,120.00 | ¥12,230.00 | ¥11,450.00 | 77.50K |
| 2026-07-29 | ¥12,080.00 | -3.67% | ¥12,550.00 | ¥12,990.00 | ¥11,940.00 | 116.00K |
| 2026-07-28 | ¥12,540.00 | -16.40% | ¥14,360.00 | ¥14,360.00 | ¥12,540.00 | 70.80K |
| 2026-07-27 | ¥15,000.00 | -2.09% | ¥14,990.00 | ¥15,250.00 | ¥14,800.00 | 89.00K |
| 2026-07-24 | ¥15,320.00 | -0.78% | ¥15,290.00 | ¥15,400.00 | ¥14,760.00 | 49.00K |
| 2026-07-23 | ¥15,440.00 | -0.71% | ¥15,550.00 | ¥15,790.00 | ¥15,150.00 | 36.40K |
| 2026-07-22 | ¥15,550.00 | +6.07% | ¥14,920.00 | ¥16,150.00 | ¥14,850.00 | 81.10K |
| 2026-07-21 | ¥14,660.00 | +0.62% | ¥14,610.00 | ¥14,710.00 | ¥14,090.00 | 92.70K |
| 2026-07-17 | ¥14,570.00 | -3.38% | ¥14,500.00 | ¥14,790.00 | ¥14,100.00 | 148.60K |
| 2026-07-16 | ¥15,080.00 | -5.57% | ¥15,170.00 | ¥15,280.00 | ¥14,890.00 | 38.50K |
| 2026-07-15 | ¥15,970.00 | +6.04% | ¥15,260.00 | ¥16,100.00 | ¥15,010.00 | 45.50K |
| 2026-07-14 | ¥15,060.00 | +2.94% | ¥14,680.00 | ¥15,060.00 | ¥14,240.00 | 56.70K |
| 2026-07-13 | ¥14,630.00 | -5.12% | ¥15,430.00 | ¥15,940.00 | ¥14,500.00 | 49.10K |
| 2026-07-10 | ¥15,420.00 | +1.85% | ¥15,940.00 | ¥16,000.00 | ¥15,330.00 | 33.10K |
| 2026-07-09 | ¥15,140.00 | +0.66% | ¥15,440.00 | ¥15,530.00 | ¥14,920.00 | 47.20K |
| 2026-07-08 | ¥15,040.00 | -3.47% | ¥14,800.00 | ¥15,830.00 | ¥14,670.00 | 57.60K |
| 2026-07-07 | ¥15,580.00 | -6.43% | ¥16,650.00 | ¥16,650.00 | ¥15,320.00 | 47.20K |
| 2026-07-06 | ¥16,650.00 | -3.08% | ¥17,580.00 | ¥17,600.00 | ¥16,350.00 | 41.90K |
| 2026-07-03 | ¥17,180.00 | +3.37% | ¥16,100.00 | ¥17,180.00 | ¥15,450.00 | 58.10K |
| 2026-07-02 | ¥16,620.00 | -3.82% | ¥17,260.00 | ¥17,260.00 | ¥16,110.00 | 42.60K |
| 2026-07-01 | ¥17,280.00 | +4.35% | ¥17,360.00 | ¥17,560.00 | ¥16,700.00 | 40.90K |
| 2026-06-30 | ¥16,560.00 | +1.78% | ¥16,500.00 | ¥16,660.00 | ¥15,770.00 | 33.20K |
| 2026-06-29 | ¥16,270.00 | -0.97% | ¥16,490.00 | ¥16,490.00 | ¥15,600.00 | 33.70K |
| 2026-06-26 | ¥16,430.00 | -2.78% | ¥16,500.00 | ¥16,740.00 | ¥15,640.00 | 28.40K |
| 2026-06-25 | ¥16,900.00 | +3.30% | ¥17,500.00 | ¥17,560.00 | ¥16,370.00 | 48.90K |
| 2026-06-24 | ¥16,360.00 | -1.45% | ¥16,280.00 | ¥16,990.00 | ¥15,860.00 | 75.10K |
| 2026-06-23 | ¥16,600.00 | +1.22% | ¥17,200.00 | ¥17,480.00 | ¥16,550.00 | 80.00K |
| 2026-06-22 | ¥16,400.00 | +3.14% | ¥15,940.00 | ¥16,460.00 | ¥15,940.00 | 57.00K |
| 2026-06-19 | ¥15,900.00 | -2.33% | ¥16,620.00 | ¥17,090.00 | ¥15,730.00 | 51.70K |
| 2026-06-18 | ¥16,280.00 | -1.93% | ¥16,200.00 | ¥16,860.00 | ¥16,140.00 | 35.40K |
| 2026-06-17 | ¥16,600.00 | +1.59% | ¥16,160.00 | ¥16,600.00 | ¥16,080.00 | 28.40K |
| 2026-06-16 | ¥16,340.00 | +1.05% | ¥16,180.00 | ¥16,580.00 | ¥16,100.00 | 33.40K |
| 2026-06-15 | ¥16,170.00 | +3.45% | ¥16,600.00 | ¥16,670.00 | ¥16,010.00 | 61.60K |
| 2026-06-12 | ¥15,630.00 | +9.00% | ¥15,090.00 | ¥16,000.00 | ¥15,090.00 | 71.70K |
| 2026-06-11 | ¥14,340.00 | +1.27% | ¥13,700.00 | ¥14,340.00 | ¥13,250.00 | 69.00K |
| 2026-06-10 | ¥14,160.00 | -5.66% | ¥14,310.00 | ¥14,460.00 | ¥13,820.00 | 100.40K |
| 2026-06-09 | ¥15,010.00 | +2.11% | ¥15,370.00 | ¥15,370.00 | ¥14,620.00 | 55.30K |
| 2026-06-08 | ¥14,700.00 | -10.15% | ¥14,460.00 | ¥15,290.00 | ¥14,250.00 | 72.20K |
| 2026-06-05 | ¥16,360.00 | -0.73% | ¥16,480.00 | ¥16,500.00 | ¥15,560.00 | 46.00K |
| 2026-06-04 | ¥16,480.00 | -1.08% | ¥16,280.00 | ¥16,540.00 | ¥16,010.00 | 33.10K |
| 2026-06-03 | ¥16,660.00 | +1.59% | ¥16,510.00 | ¥17,350.00 | ¥16,510.00 | 49.40K |
| 2026-06-02 | ¥16,400.00 | -1.09% | ¥17,000.00 | ¥17,030.00 | ¥15,500.00 | 56.00K |
| 2026-06-01 | ¥16,580.00 | -0.66% | ¥16,690.00 | ¥17,080.00 | ¥16,380.00 | 47.20K |
| 2026-05-29 | ¥16,690.00 | -0.30% | ¥17,140.00 | ¥17,230.00 | ¥16,200.00 | 56.50K |
| 2026-05-28 | ¥16,740.00 | -2.84% | ¥16,940.00 | ¥17,140.00 | ¥16,330.00 | 45.40K |
| 2026-05-27 | ¥17,230.00 | -3.15% | ¥17,890.00 | ¥18,110.00 | ¥16,810.00 | 73.90K |
| 2026-05-26 | ¥17,790.00 | 0.00% | ¥17,960.00 | ¥18,270.00 | ¥17,430.00 | 48.50K |
| 2026-05-25 | ¥17,790.00 | +3.97% | ¥17,510.00 | ¥17,960.00 | ¥17,290.00 | 55.40K |