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 ¥15,936.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥562.79, while ¥1000 invested 1 year ago would be worth ¥1,271.19. This corresponds to total returns of 1,493.63%, -43.72%, 27.12%, respectively, with annualized returns of 31.9%, -10.86%, 27.12%.

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
October 22, 2026	9,410	8,630	8,630	9,440	8,560	85,600
October 21, 2026	9,310	9,290	9,290	9,470	9,230	54,400
October 20, 2026	9,640	9,030	9,030	9,750	8,890	165,400
October 19, 2026	8,970	9,490	9,490	9,610	8,870	76,000
October 16, 2026	9,480	9,340	9,340	9,480	9,090	85,900
October 15, 2026	10,250	9,100	9,100	10,250	9,000	326,200
October 14, 2026	10,690	10,630	10,630	10,780	10,540	41,800
October 13, 2026	10,670	10,520	10,520	10,710	10,130	60,700
October 09, 2026	10,320	10,700	10,700	10,720	10,210	38,800
October 08, 2026	10,500	10,620	10,620	10,730	10,350	73,200
October 07, 2026	11,200	11,030	11,030	11,220	10,910	41,200
October 06, 2026	11,200	11,280	11,280	11,360	10,900	45,900
October 05, 2026	11,270	11,160	11,160	11,290	11,030	68,200
October 02, 2026	10,590	10,780	10,780	10,820	10,470	49,000
October 01, 2026	10,300	10,590	10,590	10,620	10,280	69,000
September 30, 2026	10,060	10,350	10,350	10,390	10,060	49,600
September 29, 2026	9,860	9,960	9,960	10,000	9,780	40,600
September 28, 2026	10,290	9,970	9,970	10,310	9,970	39,800
September 25, 2026	10,120	9,990	9,990	10,120	9,900	37,400
September 24, 2026	9,830	10,150	10,150	10,310	9,830	67,700
September 18, 2026	9,720	9,680	9,680	9,860	9,620	41,300
September 17, 2026	10,010	9,480	9,480	10,180	9,480	40,100
September 16, 2026	9,670	9,870	9,870	9,900	9,600	30,200
September 15, 2026	9,180	9,610	9,610	9,810	9,050	53,400
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