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

17,230.00

+830(+5.06%)

Updated at June 03 12:49PM

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 ¥28,829.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,457.89, while ¥1000 invested 1 year ago would be worth ¥3,830.01. This corresponds to total returns of 2,782.98%, 45.79%, 283%, respectively, with annualized returns of 39.93%, 7.83%, 283%.

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
June 02, 2026	17,000	16,400	16,400	17,030	15,500	56,000
June 01, 2026	16,690	16,580	16,580	17,080	16,380	47,200
May 29, 2026	17,140	16,690	16,690	17,230	16,200	56,500
May 28, 2026	16,940	16,740	16,740	17,140	16,330	45,400
May 27, 2026	17,890	17,230	17,230	18,110	16,810	73,900
May 26, 2026	17,960	17,790	17,790	18,270	17,430	48,500
May 25, 2026	17,510	17,790	17,790	17,960	17,290	55,400
May 22, 2026	16,840	17,110	17,110	17,230	16,170	76,200
May 21, 2026	15,930	16,150	16,150	16,400	15,760	70,900
May 20, 2026	15,630	15,530	15,530	15,900	14,940	91,400
May 19, 2026	16,390	16,310	16,310	16,590	15,900	87,400
May 18, 2026	17,000	16,490	16,490	17,270	16,200	85,400
May 15, 2026	19,150	16,600	16,600	19,210	16,400	173,000
May 14, 2026	18,200	18,780	18,780	19,310	18,190	111,400
May 13, 2026	17,830	18,040	18,040	18,160	17,200	96,600
May 12, 2026	18,000	17,880	17,880	18,640	17,640	159,800
May 11, 2026	17,990	17,340	17,340	18,260	16,740	298,500
May 08, 2026	15,900	15,820	15,820	16,050	15,270	134,500
May 07, 2026	17,000	16,460	16,460	17,030	16,250	124,600
May 01, 2026	14,940	15,090	15,090	15,300	14,910	61,000
April 30, 2026	15,160	15,170	15,170	15,190	14,850	94,000
April 28, 2026	14,180	15,160	15,160	15,160	14,110	108,100
April 27, 2026	13,910	14,290	14,290	14,440	13,380	72,600
April 24, 2026	13,640	13,660	13,660	14,020	13,480	88,800
April 23, 2026	13,640	13,200	13,200	13,810	12,950	66,300
April 22, 2026	13,300	13,640	13,640	13,700	13,190	61,100
April 21, 2026	13,160	13,250	13,250	13,310	12,700	59,000
April 20, 2026	12,610	12,710	12,710	13,210	12,370	74,400
April 17, 2026	12,590	12,610	12,610	12,740	12,320	43,500
April 16, 2026	12,480	12,490	12,490	12,810	12,280	52,200
April 15, 2026	12,220	12,180	12,180	12,910	12,070	114,700
April 14, 2026	11,610	11,730	11,730	11,870	11,500	49,800
April 13, 2026	11,300	11,310	11,310	11,340	11,050	47,500
April 10, 2026	11,150	11,550	11,550	11,550	11,010	45,900
April 09, 2026	11,190	11,080	11,080	11,270	10,930	37,300
April 08, 2026	11,200	11,180	11,180	11,200	10,970	26,800
April 07, 2026	10,790	10,610	10,610	10,790	10,540	18,000
April 06, 2026	10,700	10,590	10,590	10,820	10,540	21,300
April 03, 2026	10,740	10,620	10,620	10,880	10,420	27,600
April 02, 2026	10,800	10,460	10,460	11,070	10,450	53,300
April 01, 2026	10,690	10,820	10,820	10,820	10,450	37,900
March 31, 2026	9,790	10,000	10,000	10,250	9,480	99,600
March 30, 2026	9,980	9,790	9,790	10,010	9,500	46,500
March 27, 2026	9,790	9,780	9,760	9,930	9,450	64,400
March 26, 2026	10,250	10,240	10,219.06	10,510	10,120	41,300
March 25, 2026	10,240	10,260	10,239.02	10,400	10,160	45,400
March 24, 2026	9,800	9,790	9,769.98	9,920	9,410	52,400
March 23, 2026	9,790	9,200	9,181.19	9,790	9,030	50,500
March 19, 2026	10,360	9,880	9,859.8	10,380	9,880	28,600
March 18, 2026	10,050	10,420	10,398.69	10,610	10,050	41,000
March 17, 2026	10,400	9,940	9,919.67	10,400	9,850	53,000
March 16, 2026	10,120	10,120	10,099.3	10,320	9,880	45,000
March 13, 2026	10,010	10,200	10,179.14	10,300	9,870	36,700
March 12, 2026	10,290	10,120	10,099.3	10,310	10,010	36,100
March 11, 2026	10,090	10,510	10,488.51	10,610	10,060	58,800
March 10, 2026	9,850	9,920	9,919.67	10,090	9,720	44,800
March 09, 2026	9,750	9,550	9,530.47	10,000	9,260	62,300
March 06, 2026	10,260	10,650	10,628.22	10,650	10,130	51,300
March 05, 2026	10,380	10,410	10,388.71	10,800	10,130	91,900
March 04, 2026	10,380	9,920	10,059.39	10,700	9,540	77,000