Toyo Gosei Co.,Ltd. (4970.T) JPX

Currency In JPY

4970.T Historical Return

If you invested ¥1000 in Toyo Gosei Co.,Ltd. (4970.T) 10 years ago, it would be worth ¥19,082.84 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥589.18, while ¥1000 invested 1 year ago would be worth ¥1,752.77. This corresponds to total returns of 1,808.28%, -41.08%, 75.28%, respectively, with annualized returns of 34.29%, -10.05%, 75.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4970.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	9,650	9,700	9,700	9,790	9,510	116,500
September 10, 2026	10,110	10,100	10,100	10,190	9,920	126,600
September 09, 2026	10,030	10,200	10,200	10,310	10,020	86,200
September 08, 2026	10,550	9,880	9,880	10,570	9,880	78,400
September 07, 2026	10,600	10,680	10,680	10,790	10,500	32,600
September 04, 2026	10,530	10,520	10,520	10,670	10,400	50,000
September 03, 2026	10,530	10,520	10,520	10,750	10,290	104,400
September 02, 2026	10,820	10,480	10,480	10,880	10,390	133,900
September 01, 2026	11,080	11,120	11,120	11,290	10,910	75,100
August 31, 2026	11,160	11,300	11,300	11,460	10,830	76,400
August 28, 2026	11,880	11,460	11,460	12,040	11,430	115,900
August 27, 2026	12,180	12,020	12,020	12,300	11,510	106,300
August 26, 2026	12,050	12,020	12,020	12,250	11,730	90,100
August 25, 2026	11,380	11,850	11,850	11,990	11,300	92,500
August 24, 2026	11,380	11,380	11,380	11,800	11,170	63,000
August 21, 2026	11,140	11,390	11,390	11,460	11,000	126,600
August 20, 2026	11,450	11,440	11,440	11,670	11,150	84,700
August 19, 2026	12,000	11,450	11,450	12,120	11,450	121,000
August 18, 2026	13,290	12,660	12,660	13,340	12,450	95,500
August 17, 2026	12,480	12,990	12,990	13,050	12,330	92,700
August 14, 2026	12,930	12,510	12,510	13,060	12,300	110,100
August 13, 2026	12,620	12,340	12,340	12,720	12,070	89,000
August 12, 2026	11,810	12,020	12,020	12,080	11,340	123,700
August 10, 2026	12,190	11,800	11,800	12,190	11,230	325,400
August 07, 2026	13,840	13,540	13,540	14,200	13,300	113,300
August 06, 2026	14,100	13,840	13,840	14,480	13,820	103,300
August 05, 2026	14,380	15,100	15,100	15,340	14,380	89,900
August 04, 2026	13,150	13,690	13,690	13,990	13,090	85,200
August 03, 2026	12,900	12,940	12,940	13,090	12,500	101,700
July 31, 2026	13,130	12,950	12,950	13,230	12,600	70,000
July 30, 2026	12,120	11,630	11,630	12,230	11,450	77,500
July 29, 2026	12,550	12,080	12,080	12,990	11,940	116,000
July 28, 2026	14,360	12,540	12,540	14,360	12,540	70,800
July 27, 2026	14,990	15,000	15,000	15,250	14,800	89,000
July 23, 2026	15,550	15,440	15,440	15,790	15,150	36,400
July 22, 2026	14,920	15,550	15,550	16,150	14,850	81,100
July 21, 2026	14,610	14,660	14,660	14,710	14,090	92,700
July 17, 2026	14,500	14,570	14,570	14,790	14,100	148,600
July 16, 2026	15,170	15,080	15,080	15,280	14,890	38,500
July 15, 2026	15,260	15,970	15,970	16,100	15,010	45,500
July 14, 2026	14,680	15,060	15,060	15,060	14,240	56,700
July 13, 2026	15,430	14,630	14,630	15,940	14,500	49,100
July 10, 2026	15,940	15,420	15,420	16,000	15,330	33,100
July 09, 2026	15,440	15,140	15,140	15,530	14,920	47,200
July 08, 2026	14,800	15,040	15,040	15,830	14,670	57,600
July 07, 2026	16,650	15,580	15,580	16,650	15,320	47,200
July 06, 2026	17,580	16,650	16,650	17,600	16,350	41,900
July 03, 2026	16,100	17,180	17,180	17,180	15,450	58,100
July 02, 2026	17,260	16,620	16,620	17,260	16,110	42,600
July 01, 2026	17,360	17,280	17,280	17,560	16,700	40,900
June 30, 2026	16,500	16,560	16,560	16,660	15,770	33,200
June 29, 2026	16,490	16,270	16,270	16,490	15,600	33,700
June 26, 2026	16,500	16,430	16,430	16,740	15,640	28,400
June 25, 2026	17,500	16,900	16,900	17,560	16,370	48,900
June 24, 2026	16,280	16,360	16,360	16,990	15,860	75,100
June 23, 2026	17,200	16,600	16,600	17,480	16,550	80,000
June 22, 2026	15,940	16,400	16,400	16,460	15,940	57,000
June 19, 2026	16,620	15,900	15,900	17,090	15,730	51,700
June 18, 2026	16,200	16,280	16,280	16,860	16,140	35,400
June 17, 2026	16,160	16,600	16,600	16,600	16,080	28,400