Skip to main content
Toyoda Gosei Co., Ltd. (TYO:7282)
Japan flag Japan · Delayed Price · Currency is JPY
4,373.00
-315.00 (-6.72%)
At close: Mar 9, 2026

Toyoda Gosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,396.004,492.004,262.004,373.004,373.00-6.72%872,000
Mar 6, 20264,622.004,700.004,589.004,688.004,688.00-0.09%579,500
Mar 5, 20264,740.004,799.004,692.004,692.004,692.002.00%673,800
Mar 4, 20264,679.004,720.004,529.004,600.004,600.00-3.14%973,800
Mar 3, 20264,884.004,981.004,716.004,749.004,749.00-3.81%866,600
Mar 2, 20264,864.004,957.004,797.004,937.004,937.00-3.02%697,900
Feb 27, 20264,992.005,091.004,937.005,091.005,091.002.23%613,900
Feb 26, 20265,005.005,020.004,920.004,980.004,980.000.91%686,500
Feb 25, 20265,043.005,043.004,927.004,935.004,935.00-1.65%525,100
Feb 24, 20264,954.005,026.004,880.005,018.005,018.002.74%643,200
Feb 20, 20264,921.004,939.004,850.004,884.004,884.00-2.32%589,900
Feb 19, 20265,000.005,037.004,956.005,000.005,000.00-0.28%623,100
Feb 18, 20264,977.005,067.004,975.005,014.005,014.000.74%685,500
Feb 17, 20265,004.005,051.004,930.004,977.004,977.00-0.80%865,500
Feb 16, 20265,103.005,155.005,017.005,017.005,017.00-1.49%825,200
Feb 13, 20265,125.005,147.005,037.005,093.005,093.00-0.62%1,503,600
Feb 12, 20265,225.005,230.005,101.005,125.005,125.00-0.81%1,196,500
Feb 10, 20265,129.005,167.005,042.005,167.005,167.001.23%1,544,900
Feb 9, 20265,068.005,187.005,050.005,104.005,104.001.79%1,595,800
Feb 6, 20264,926.005,036.004,904.005,014.005,014.001.79%1,727,900
Feb 5, 20264,826.004,926.004,784.004,926.004,926.003.05%2,021,300
Feb 4, 20264,607.004,805.004,577.004,780.004,780.006.29%2,904,700
Feb 3, 20264,200.004,497.004,153.004,497.004,497.007.74%3,209,300
Feb 2, 20264,241.004,294.004,152.004,174.004,174.00-0.41%1,342,100
Jan 30, 20264,155.004,191.004,121.004,191.004,191.001.70%1,261,900
Jan 29, 20264,140.004,152.004,076.004,121.004,121.000.02%993,200
Jan 28, 20264,166.004,174.004,110.004,120.004,120.00-2.46%1,068,100
Jan 27, 20264,220.004,233.004,174.004,224.004,224.00-0.05%834,100
Jan 26, 20264,280.004,293.004,214.004,226.004,226.00-2.85%1,033,300
Jan 23, 20264,323.004,368.004,290.004,350.004,350.000.62%807,600
Jan 22, 20264,305.004,359.004,299.004,323.004,323.000.91%991,900
Jan 21, 20264,214.004,284.004,193.004,284.004,284.001.28%1,383,000
Jan 20, 20264,288.004,289.004,225.004,230.004,230.00-1.35%900,200
Jan 19, 20264,335.004,336.004,203.004,288.004,288.00-1.08%1,063,200
Jan 16, 20264,260.004,335.004,237.004,335.004,335.000.91%1,718,400
Jan 15, 20264,248.004,310.004,225.004,296.004,296.001.01%1,257,000
Jan 14, 20264,197.004,253.004,175.004,253.004,253.001.94%1,209,900
Jan 13, 20264,123.004,172.004,100.004,172.004,172.002.94%1,534,500
Jan 9, 20264,051.004,079.004,027.004,053.004,053.000.52%866,500
Jan 8, 20264,042.004,055.003,978.004,032.004,032.000.05%898,200
Jan 7, 20264,037.004,043.003,944.004,030.004,030.00-0.20%984,300
Jan 6, 20264,068.004,117.004,023.004,038.004,038.000.30%956,700
Jan 5, 20263,960.004,026.003,943.004,026.004,026.002.10%976,800
Dec 30, 20253,915.003,955.003,910.003,943.003,943.000.20%548,600
Dec 29, 20253,925.003,946.003,910.003,935.003,935.000.51%520,300
Dec 26, 20253,980.003,987.003,915.003,915.003,915.00-1.48%506,300
Dec 25, 20253,959.003,974.003,930.003,974.003,974.001.27%617,400
Dec 24, 20254,011.004,011.003,924.003,924.003,924.00-2.17%833,100
Dec 23, 20254,057.004,080.003,968.004,011.004,011.00-2.48%1,278,500
Dec 22, 20254,085.004,168.004,072.004,113.004,113.001.58%1,418,600
Dec 19, 20253,967.004,049.003,914.004,049.004,049.002.48%1,768,700
Dec 18, 20253,950.003,954.003,897.003,951.003,951.000.95%1,326,100
Dec 17, 20253,910.003,940.003,851.003,914.003,914.00-0.33%1,337,900
Dec 16, 20253,941.003,972.003,860.003,927.003,927.001.45%1,700,000
Dec 15, 20253,800.003,878.003,783.003,871.003,871.001.87%1,679,600
Dec 12, 20253,720.003,800.003,712.003,800.003,800.003.54%2,272,900
Dec 11, 20253,699.003,707.003,647.003,670.003,670.00-0.62%1,734,000
Dec 10, 20253,705.003,735.003,640.003,693.003,693.000.93%2,729,100
Dec 9, 20253,620.003,676.003,554.003,659.003,659.003.89%5,765,300
Dec 8, 20253,466.003,540.003,455.003,522.003,522.001.73%17,807,700
Dec 5, 20253,493.003,514.003,455.003,462.003,462.00-1.31%2,965,900
Dec 4, 20253,533.003,554.003,508.003,508.003,508.00-0.57%3,839,700
Dec 3, 20253,537.003,559.003,523.003,528.003,528.00-0.25%2,715,200
Dec 2, 20253,470.003,540.003,457.003,537.003,537.001.93%7,564,200
Dec 1, 20253,595.003,622.003,470.003,470.003,470.00-2.80%5,318,100
Nov 28, 20253,524.003,600.003,520.003,570.003,570.00-0.39%1,910,500
Nov 27, 20253,700.003,711.003,584.003,584.003,584.00-2.26%1,113,200
Nov 26, 20253,624.003,697.003,596.003,667.003,667.003.18%1,270,400
Nov 25, 20253,567.003,584.003,513.003,554.003,554.003.13%1,414,500
Nov 21, 20253,404.003,481.003,400.003,446.003,446.00-8.20%2,059,300
Nov 20, 20253,794.003,795.003,727.003,754.003,754.000.03%257,200
Nov 19, 20253,717.003,806.003,676.003,753.003,753.000.81%304,700
Nov 18, 20253,766.003,832.003,709.003,723.003,723.00-2.46%232,500
Nov 17, 20253,828.003,841.003,770.003,817.003,817.00-0.44%170,100
Nov 14, 20253,829.003,880.003,806.003,834.003,834.00-0.39%286,200
Nov 13, 20253,909.003,935.003,849.003,849.003,849.00-0.31%230,000
Nov 12, 20253,863.003,903.003,837.003,861.003,861.00-0.13%280,800
Nov 11, 20253,865.003,880.003,800.003,866.003,866.000.70%212,200
Nov 10, 20253,850.003,858.003,790.003,839.003,839.000.18%212,900
Nov 7, 20253,815.003,843.003,773.003,832.003,832.00-0.65%353,300
Nov 6, 20253,900.003,920.003,848.003,857.003,857.000.03%454,300
Nov 5, 20253,739.003,868.003,713.003,856.003,856.002.61%904,600
Nov 4, 20253,787.003,832.003,716.003,758.003,758.005.06%754,700
Oct 31, 20253,763.003,800.003,515.003,577.003,577.00-5.92%1,050,100
Oct 30, 20253,715.003,803.003,705.003,802.003,802.002.18%1,064,200
Oct 29, 20253,757.003,775.003,698.003,721.003,721.00-0.59%256,900
Oct 28, 20253,800.003,817.003,731.003,743.003,743.00-2.12%266,300
Oct 27, 20253,801.003,838.003,766.003,824.003,824.001.62%389,600
Oct 24, 20253,742.003,786.003,728.003,763.003,763.000.88%251,200
Oct 23, 20253,725.003,748.003,717.003,730.003,730.00-0.51%278,600
Oct 22, 20253,705.003,761.003,697.003,749.003,749.002.49%618,400
Oct 21, 20253,718.003,722.003,655.003,658.003,658.00-1.00%235,400
Oct 20, 20253,689.003,695.003,644.003,695.003,695.002.02%184,200
Oct 17, 20253,629.003,648.003,617.003,622.003,622.00-0.03%245,600
Oct 16, 20253,654.003,684.003,619.003,623.003,623.00-0.85%236,300
Oct 15, 20253,588.003,654.003,582.003,654.003,654.001.92%239,100
Oct 14, 20253,584.003,641.003,559.003,585.003,585.00-1.89%363,700
Oct 10, 20253,693.003,704.003,619.003,654.003,654.00-2.30%398,700
Oct 9, 20253,683.003,740.003,636.003,740.003,740.001.63%433,500
Oct 8, 20253,728.003,754.003,674.003,680.003,680.00-1.34%339,600