Stock listing
Tokyo:4970 Toyo Gosei Co., Ltd. (東洋合成工業) 株価
Home listing (Tokyo) of Toyo Gosei Co., Ltd.
Follow Toyo Gosei Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4970
¥8,140.00 JPY -430.00 (-5.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥7,600.00 – ¥8,610.00 JPYNov 4, 2026
- Volume
- 90,800 sharesNov 4, 2026
- Market cap
- ¥66.29B JPYAt the close on Nov 4, 2026 · price × 8.14M shares outstanding
- Traded on an average day
- ¥903.3M JPYMedian day 76,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4970 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8,140.00 | -430.00 | -5.0% | ¥8,610.00 | ¥8,610.00 | ¥7,600.00 | 90,800 | |
| ¥8,570.00 | -120.00 | -1.4% | ¥8,480.00 | ¥8,690.00 | ¥8,420.00 | 63,100 | |
| ¥8,690.00 | -540.00 | -5.9% | ¥8,880.00 | ¥9,140.00 | ¥8,600.00 | 77,600 | |
| ¥9,230.00 | +30.00 | +0.3% | ¥9,260.00 | ¥9,400.00 | ¥8,980.00 | 47,700 | |
| ¥9,200.00 | +430.00 | +4.9% | ¥9,070.00 | ¥9,230.00 | ¥9,030.00 | 39,800 | |
| ¥8,770.00 | +300.00 | +3.5% | ¥8,740.00 | ¥8,900.00 | ¥8,670.00 | 29,000 | |
| ¥8,470.00 | -180.00 | -2.1% | ¥8,650.00 | ¥8,650.00 | ¥8,400.00 | 37,600 | |
| ¥8,650.00 | +20.00 | +0.2% | ¥8,290.00 | ¥8,720.00 | ¥8,030.00 | 86,500 | |
| ¥8,630.00 | -660.00 | -7.1% | ¥9,410.00 | ¥9,440.00 | ¥8,560.00 | 85,600 | |
| ¥9,290.00 | +260.00 | +2.9% | ¥9,310.00 | ¥9,470.00 | ¥9,230.00 | 54,400 | |
| ¥9,030.00 | -460.00 | -4.8% | ¥9,640.00 | ¥9,750.00 | ¥8,890.00 | 165,400 | |
| ¥9,490.00 | +150.00 | +1.6% | ¥8,970.00 | ¥9,610.00 | ¥8,870.00 | 76,000 | |
| ¥9,340.00 | +240.00 | +2.6% | ¥9,480.00 | ¥9,480.00 | ¥9,090.00 | 85,900 | |
| ¥9,100.00 | -1,530.00 | -14.4% | ¥10,250.00 | ¥10,250.00 | ¥9,000.00 | 326,200 | |
| ¥10,630.00 | +110.00 | +1.0% | ¥10,690.00 | ¥10,780.00 | ¥10,540.00 | 41,800 | |
| ¥10,520.00 | -180.00 | -1.7% | ¥10,670.00 | ¥10,710.00 | ¥10,130.00 | 60,700 | |
| ¥10,700.00 | +80.00 | +0.8% | ¥10,320.00 | ¥10,720.00 | ¥10,210.00 | 38,800 | |
| ¥10,620.00 | -410.00 | -3.7% | ¥10,500.00 | ¥10,730.00 | ¥10,350.00 | 73,200 | |
| ¥11,030.00 | -250.00 | -2.2% | ¥11,200.00 | ¥11,220.00 | ¥10,910.00 | 41,200 | |
| ¥11,280.00 | +120.00 | +1.1% | ¥11,200.00 | ¥11,360.00 | ¥10,900.00 | 45,900 | |
| ¥11,160.00 | +380.00 | +3.5% | ¥11,270.00 | ¥11,290.00 | ¥11,030.00 | 68,200 | |
| ¥10,780.00 | +190.00 | +1.8% | ¥10,590.00 | ¥10,820.00 | ¥10,470.00 | 49,000 | |
| ¥10,590.00 | +240.00 | +2.3% | ¥10,300.00 | ¥10,620.00 | ¥10,280.00 | 69,000 | |
| ¥10,350.00 | +390.00 | +3.9% | ¥10,060.00 | ¥10,390.00 | ¥10,060.00 | 49,600 | |
| ¥9,960.00 | -10.00 | -0.1% | ¥9,860.00 | ¥10,000.00 | ¥9,780.00 | 40,600 | |
| ¥9,970.00 | -20.00 | -0.2% | ¥10,290.00 | ¥10,310.00 | ¥9,970.00 | 39,800 | |
| ¥9,990.00 | -160.00 | -1.6% | ¥10,120.00 | ¥10,120.00 | ¥9,900.00 | 37,400 | |
| ¥10,150.00 | +470.00 | +4.9% | ¥9,830.00 | ¥10,310.00 | ¥9,830.00 | 67,700 | |
| ¥9,680.00 | +200.00 | +2.1% | ¥9,720.00 | ¥9,860.00 | ¥9,620.00 | 41,300 | |
| ¥9,480.00 | -390.00 | -4.0% | ¥10,010.00 | ¥10,180.00 | ¥9,480.00 | 40,100 | |
| ¥9,870.00 | +260.00 | +2.7% | ¥9,670.00 | ¥9,900.00 | ¥9,600.00 | 30,200 | |
| ¥9,610.00 | +130.00 | +1.4% | ¥9,180.00 | ¥9,810.00 | ¥9,050.00 | 53,400 | |
| ¥9,480.00 | -220.00 | -2.3% | ¥9,600.00 | ¥9,650.00 | ¥9,140.00 | 44,300 | |
| ¥9,700.00 | -400.00 | -4.0% | ¥9,650.00 | ¥9,790.00 | ¥9,510.00 | 116,500 | |
| ¥10,100.00 | -100.00 | -1.0% | ¥10,110.00 | ¥10,190.00 | ¥9,920.00 | 126,600 | |
| ¥10,200.00 | +320.00 | +3.2% | ¥10,030.00 | ¥10,310.00 | ¥10,020.00 | 86,200 | |
| ¥9,880.00 | -800.00 | -7.5% | ¥10,550.00 | ¥10,570.00 | ¥9,880.00 | 78,400 | |
| ¥10,680.00 | +160.00 | +1.5% | ¥10,600.00 | ¥10,790.00 | ¥10,500.00 | 32,600 | |
| ¥10,520.00 | 0.00 | 0.0% | ¥10,530.00 | ¥10,670.00 | ¥10,400.00 | 50,000 | |
| ¥10,520.00 | +40.00 | +0.4% | ¥10,530.00 | ¥10,750.00 | ¥10,290.00 | 104,400 | |
| ¥10,480.00 | -640.00 | -5.8% | ¥10,820.00 | ¥10,880.00 | ¥10,390.00 | 133,900 | |
| ¥11,120.00 | -180.00 | -1.6% | ¥11,080.00 | ¥11,290.00 | ¥10,910.00 | 75,100 | |
| ¥11,300.00 | -160.00 | -1.4% | ¥11,160.00 | ¥11,460.00 | ¥10,830.00 | 76,400 | |
| ¥11,460.00 | -560.00 | -4.7% | ¥11,880.00 | ¥12,040.00 | ¥11,430.00 | 115,900 | |
| ¥12,020.00 | 0.00 | 0.0% | ¥12,180.00 | ¥12,300.00 | ¥11,510.00 | 106,300 | |
| ¥12,020.00 | +170.00 | +1.4% | ¥12,050.00 | ¥12,250.00 | ¥11,730.00 | 90,100 | |
| ¥11,850.00 | +470.00 | +4.1% | ¥11,380.00 | ¥11,990.00 | ¥11,300.00 | 92,500 | |
| ¥11,380.00 | -10.00 | -0.1% | ¥11,380.00 | ¥11,800.00 | ¥11,170.00 | 63,000 | |
| ¥11,390.00 | -50.00 | -0.4% | ¥11,140.00 | ¥11,460.00 | ¥11,000.00 | 126,600 | |
| ¥11,440.00 | -10.00 | -0.1% | ¥11,450.00 | ¥11,670.00 | ¥11,150.00 | 84,700 | |
| ¥11,450.00 | -1,210.00 | -9.6% | ¥12,000.00 | ¥12,120.00 | ¥11,450.00 | 121,000 | |
| ¥12,660.00 | -330.00 | -2.5% | ¥13,290.00 | ¥13,340.00 | ¥12,450.00 | 95,500 | |
| ¥12,990.00 | +480.00 | +3.8% | ¥12,480.00 | ¥13,050.00 | ¥12,330.00 | 92,700 | |
| ¥12,510.00 | +170.00 | +1.4% | ¥12,930.00 | ¥13,060.00 | ¥12,300.00 | 110,100 | |
| ¥12,340.00 | +320.00 | +2.7% | ¥12,620.00 | ¥12,720.00 | ¥12,070.00 | 89,000 | |
| ¥12,020.00 | +220.00 | +1.9% | ¥11,810.00 | ¥12,080.00 | ¥11,340.00 | 123,700 | |
| ¥11,800.00 | -1,740.00 | -12.9% | ¥12,190.00 | ¥12,190.00 | ¥11,230.00 | 325,400 | |
| ¥13,540.00 | -300.00 | -2.2% | ¥13,840.00 | ¥14,200.00 | ¥13,300.00 | 113,300 | |
| ¥13,840.00 | -1,260.00 | -8.3% | ¥14,100.00 | ¥14,480.00 | ¥13,820.00 | 103,300 | |
| ¥15,100.00 | +1,410.00 | +10.3% | ¥14,380.00 | ¥15,340.00 | ¥14,380.00 | 89,900 | |
| ¥13,690.00 | +750.00 | +5.8% | ¥13,150.00 | ¥13,990.00 | ¥13,090.00 | 85,200 |
- Ticker
- Tokyo:4970
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 18, 2026
FY2026 Q1 Financial Summary (from April 1, 2026 to June 30, 2026)
Latest deck · Aug 7, 2026
Q1 FY2027 Earnings Presentation
Earnings · 14 slides
Latest news
FY2026 Q1 Financial Summary (from April 1, 2026 to June 30, 2026)
Aug 18, 2026
Closed ¥11,450 (-9.6%) on Aug 19, 2026
Decks
Q1 FY2027 Earnings Presentation
Earnings · 14 slides · Aug 7, 2026
FY2025 Earnings Presentation
Earnings · 32 slides · May 15, 2026
Q3 FY2026/3 Earnings Presentation
Earnings · 12 slides · Feb 6, 2026
Q2 FY2026 Earnings Presentation
Earnings · 28 slides · Nov 14, 2025
Toyo Gosei Co., Ltd. on 6ix
- News releases
- 7 in the last 12 months · 21 in all · newest Aug 18, 2026 · oldest 2023
- Decks
- 68 decks · latest Aug 7, 2026
Where Toyo Gosei Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4970 東洋合成工業 · Home listing · This page | Tokyo | Japan | JPY |
| OTC:TYGIF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Toyo Gosei Co., Ltd.