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 ¥23,483.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,091.77, while ¥1000 invested 1 year ago would be worth ¥2,566.2. This corresponds to total returns of 2,248.35%, 9.18%, 156.62%, respectively, with annualized returns of 37.09%, 1.77%, 156.62%.

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
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
June 16, 2026	16,180	16,340	16,340	16,580	16,100	33,400
June 15, 2026	16,600	16,170	16,170	16,670	16,010	61,600
June 12, 2026	15,090	15,630	15,630	16,000	15,090	71,700
June 11, 2026	13,700	14,340	14,340	14,340	13,250	69,000
June 10, 2026	14,310	14,160	14,160	14,460	13,820	100,400
June 09, 2026	15,370	15,010	15,010	15,370	14,620	55,300
June 08, 2026	14,460	14,700	14,700	15,290	14,250	72,200
June 05, 2026	16,480	16,360	16,360	16,500	15,560	46,000
June 04, 2026	16,280	16,480	16,480	16,540	16,010	33,100
June 03, 2026	16,510	16,660	16,660	17,350	16,510	49,400
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