Skip to main content
Toyoda Gosei Co., Ltd. (TYO:7282)
Japan flag Japan · Delayed Price · Currency is JPY
3,462.00
-46.00 (-1.31%)
At close: Dec 5, 2025

Toyoda Gosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,677.003,740.003,677.003,730.003,730.002.08%395,700
Oct 6, 20253,685.003,707.003,636.003,654.003,654.001.22%457,700
Oct 3, 20253,573.003,610.003,544.003,610.003,610.001.09%437,900
Oct 2, 20253,586.003,625.003,528.003,571.003,571.00-1.65%360,300
Oct 1, 20253,619.003,682.003,588.003,631.003,631.00-1.39%375,000
Sep 30, 20253,689.003,720.003,671.003,682.003,682.00-0.70%320,400
Sep 29, 20253,778.003,794.003,707.003,708.003,708.00-2.24%212,800
Sep 26, 20253,755.003,799.003,744.003,793.003,743.001.25%301,500
Sep 25, 20253,756.003,783.003,723.003,746.003,696.62-0.03%249,900
Sep 24, 20253,716.003,759.003,714.003,747.003,697.610.27%306,200
Sep 22, 20253,708.003,753.003,707.003,737.003,687.740.73%293,200
Sep 19, 20253,768.003,780.003,694.003,710.003,661.09-1.54%385,800
Sep 18, 20253,772.003,794.003,739.003,768.003,718.33-0.11%203,900
Sep 17, 20253,807.003,810.003,747.003,772.003,722.28-1.23%215,200
Sep 16, 20253,761.003,825.003,752.003,819.003,768.661.54%179,200
Sep 12, 20253,830.003,831.003,760.003,761.003,711.42-0.87%246,000
Sep 11, 20253,770.003,794.003,752.003,794.003,743.990.42%203,600
Sep 10, 20253,778.003,789.003,746.003,778.003,728.20-0.13%234,600
Sep 9, 20253,816.003,827.003,744.003,783.003,733.13-0.86%272,200
Sep 8, 20253,828.003,833.003,755.003,816.003,765.700.13%278,500
Sep 5, 20253,800.003,828.003,757.003,811.003,760.761.79%312,600
Sep 4, 20253,685.003,761.003,660.003,744.003,694.650.67%353,000
Sep 3, 20253,730.003,770.003,718.003,719.003,669.980.87%357,900
Sep 2, 20253,650.003,688.003,645.003,687.003,638.401.63%199,100
Sep 1, 20253,575.003,640.003,549.003,628.003,580.180.61%204,200
Aug 29, 20253,575.003,637.003,575.003,606.003,558.47-0.14%263,200
Aug 28, 20253,550.003,628.003,538.003,611.003,563.401.21%235,800
Aug 27, 20253,574.003,586.003,547.003,568.003,520.97-0.17%194,000
Aug 26, 20253,641.003,649.003,540.003,574.003,526.89-0.08%354,100
Aug 25, 20253,574.003,620.003,566.003,577.003,529.850.76%237,900
Aug 22, 20253,545.003,559.003,515.003,550.003,503.201.14%172,600
Aug 21, 20253,514.003,535.003,485.003,510.003,463.73-0.99%144,700
Aug 20, 20253,533.003,557.003,524.003,545.003,498.270.06%214,200
Aug 19, 20253,526.003,564.003,507.003,543.003,496.300.48%271,500
Aug 18, 20253,450.003,527.003,445.003,526.003,479.523.22%336,600
Aug 15, 20253,409.003,425.003,384.003,416.003,370.970.38%334,000
Aug 14, 20253,444.003,462.003,387.003,403.003,358.14-1.73%214,600
Aug 13, 20253,455.003,479.003,436.003,463.003,417.350.90%288,800
Aug 12, 20253,438.003,470.003,394.003,432.003,386.76-1.69%698,700
Aug 8, 20253,395.003,507.003,395.003,491.003,444.982.83%389,900
Aug 7, 20253,400.003,445.003,393.003,395.003,350.250.09%375,100
Aug 6, 20253,388.003,424.003,360.003,392.003,347.290.65%339,700
Aug 5, 20253,353.003,398.003,330.003,370.003,325.580.99%551,700
Aug 4, 20253,248.003,343.003,240.003,337.003,293.010.79%386,500
Aug 1, 20253,305.003,343.003,267.003,311.003,267.353.28%765,100
Jul 31, 20253,217.003,300.003,151.003,206.003,163.74-1.72%1,060,900
Jul 30, 20253,156.003,267.003,156.003,262.003,219.002.42%518,300
Jul 29, 20253,127.003,194.003,124.003,185.003,143.01-0.38%307,800
Jul 28, 20253,151.003,212.003,137.003,197.003,154.860.53%389,900
Jul 25, 20253,245.003,250.003,174.003,180.003,138.08-2.24%312,600
Jul 24, 20253,243.003,278.003,229.003,253.003,210.122.04%392,800
Jul 23, 20253,071.003,218.003,041.003,188.003,145.985.42%522,000
Jul 22, 20253,025.003,057.003,010.003,024.002,984.140.17%270,700
Jul 18, 20253,040.003,042.003,009.003,019.002,979.20-0.30%146,400
Jul 17, 20253,010.003,037.003,002.003,028.002,988.080.77%213,100
Jul 16, 20253,010.003,011.002,983.503,005.002,965.390.17%180,000
Jul 15, 20253,002.003,008.002,982.003,000.002,960.450.28%167,200
Jul 14, 20252,994.003,006.002,981.002,991.502,952.07-0.23%143,300
Jul 11, 20252,996.503,030.002,990.002,998.502,958.970.77%269,600
Jul 10, 20252,983.502,990.002,961.002,975.502,936.28-0.07%221,700