JPX · 4970 · stock
Toyo Gosei Co.,Ltd. (4970) stock price history
Every JPX trading session of Toyo Gosei Co.,Ltd. from Mar 17, 2000 to Sep 28, 2026: 6,616 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4970 adjusted close, 2000 to 2026
- ¥18,780
- All time high, 2026
- ¥19,310
- 52 week high, ¥6,048 low
- 6,616
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
4970 key facts
- Toyo Gosei Co.,Ltd. (4970) closed at ¥9,945 on Sep 28, 2026 on JPX.
- 4970's all time high close is ¥18,780, set on May 14, 2026; its all time low close is ¥252.41 on Apr 14, 2003.
- 4970's 52 week range is ¥6,048 to ¥19,310.
- 4970 returned +51.4% over the year to Sep 28, 2026 and -38.4% over five years.
- Over ten years 4970 returned +1,837%, +34.5% a year compounded.
- 4970's deepest drawdown was -85.8% from May 18, 2000 to Apr 14, 2003.
- DataCedar holds 6,616 daily sessions of 4970 history from Mar 17, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4970 price chart, 2000 to 2026
4970 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -39.5% |
| 6 months | +1.9% |
| Year to date | +41.0% |
| 1 year | +51.4% |
| 3 years | +50.1% |
| 5 years | -38.4% |
| 10 years | +1,837% |
| Since Mar 17, 2000 | +522.0% |
| Compound annual growth, 26.5 years | +7.1% |
4970 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥18,780 on May 14, 2026
- All time low close
- ¥252.41 on Apr 14, 2003
- 52 week high
- ¥19,310 on May 14, 2026
- 52 week low
- ¥6,048 on Nov 21, 2025
- Deepest drawdown
- -85.8% from May 18, 2000 to Apr 14, 2003, recovered Mar 24, 2005
- Best single session
- +38.6% on Oct 15, 2014
- Worst single session
- -31.2% on Mar 15, 2011
- Volatility, 1 year annualised
- 64.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 6.2×
- Best calendar year
- 2019, +396%
- Worst calendar year
- 2001, -55%
4970 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥7,255 | ¥19,310 | ¥7,145 | ¥9,945 | +41.0% | 12.8M | 178 |
| 2025 | ¥5,587 | ¥7,485 | ¥4,034 | ¥7,056 | +30.9% | 11.7M | 243 |
| 2024 | ¥8,076 | ¥10,512 | ¥5,052 | ¥5,389 | -34.5% | 14.8M | 245 |
| 2023 | ¥7,171 | ¥10,382 | ¥5,848 | ¥8,224 | +16.1% | 16.2M | 246 |
| 2022 | ¥15,520 | ¥15,735 | ¥6,052 | ¥7,082 | -53.6% | 15.6M | 244 |
| 2021 | ¥11,651 | ¥18,821 | ¥9,758 | ¥15,266 | +32.7% | 11.8M | 245 |
| 2020 | ¥4,215 | ¥12,139 | ¥2,486 | ¥11,505 | +170.5% | 25.1M | 242 |
| 2019 | ¥819.10 | ¥4,399 | ¥803.68 | ¥4,254 | +396.0% | 16.2M | 241 |
| 2018 | ¥1,598 | ¥2,022 | ¥720.81 | ¥857.65 | -46.3% | 10.6M | 261 |
| 2017 | ¥549.42 | ¥1,896 | ¥539.98 | ¥1,598 | +190.9% | 12.5M | 253 |
| 2016 | ¥718.41 | ¥796.34 | ¥468.08 | ¥549.42 | -23.5% | 3.4M | 245 |
| 2015 | ¥985.19 | ¥1,349 | ¥609.71 | ¥718.41 | -27.8% | 15.1M | 244 |
| 2014 | ¥346.96 | ¥2,371 | ¥315.01 | ¥995.24 | +186.8% | 44.7M | 244 |
| 2013 | ¥349.55 | ¥684.80 | ¥327.79 | ¥346.96 | +0.6% | 2.4M | 245 |
| 2012 | ¥333.79 | ¥411.64 | ¥324.34 | ¥345.01 | +3.4% | 503.8K | 248 |
| 2011 | ¥417.87 | ¥690.85 | ¥330.21 | ¥333.79 | -19.4% | 1.3M | 245 |
| 2010 | ¥355.14 | ¥454.97 | ¥342.77 | ¥414.33 | +16.4% | 883.9K | 243 |
| 2009 | ¥528.29 | ¥532.71 | ¥334.82 | ¥356.02 | -31.5% | 892.6K | 243 |
| 2008 | ¥825.54 | ¥863.23 | ¥406.38 | ¥519.46 | -36.8% | 879.3K | 245 |
| 2007 | ¥935.28 | ¥1,186 | ¥719.50 | ¥822.04 | -12.0% | 1M | 245 |
| 2006 | ¥1,715 | ¥1,834 | ¥807.23 | ¥934.41 | -45.5% | 2.6M | 260 |
| 2005 | ¥1,377 | ¥2,083 | ¥1,225 | ¥1,715 | +24.6% | 11.4M | 260 |
| 2004 | ¥526.43 | ¥1,393 | ¥501.37 | ¥1,377 | +161.5% | 4.8M | 262 |
| 2003 | ¥281.38 | ¥643.42 | ¥252.41 | ¥526.43 | +87.1% | 2.4M | 261 |
| 2002 | ¥320.49 | ¥456.69 | ¥264.40 | ¥281.38 | -12.2% | 1.1M | 261 |
| 2001 | ¥715.46 | ¥1,280 | ¥312.47 | ¥320.49 | -55.2% | 3.8M | 261 |
| 2000 | ¥1,654 | ¥1,901 | ¥620.06 | ¥715.46 | n/a | 9.1M | 206 |
4970 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥9,945 | -12.0% |
| August 2026 | ¥11,300 | -12.7% |
| July 2026 | ¥12,950 | -21.8% |
| June 2026 | ¥16,560 | -0.8% |
| May 2026 | ¥16,690 | +10.0% |
| April 2026 | ¥15,170 | +51.7% |
| March 2026 | ¥10,000 | -13.2% |
| February 2026 | ¥11,516 | +30.5% |
| January 2026 | ¥8,822 | +25.0% |
| December 2025 | ¥7,056 | +7.0% |
| November 2025 | ¥6,596 | -6.0% |
| October 2025 | ¥7,016 | +12.1% |
About the 4970 data
Daily bars. 6,616 sessions from Mar 17, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4970/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4970 share price history
