Skip to main content
Toyoda Gosei Co., Ltd. (TYO:7282)
Japan flag Japan · Delayed Price · Currency is JPY
4,566.00
+545.00 (13.55%)
Apr 28, 2026, 3:30 PM JST

Toyoda Gosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,021.004,566.003,972.004,566.004,566.0013.55%2,252,700
Apr 27, 20264,024.004,053.003,998.004,021.004,021.00-0.02%468,300
Apr 24, 20264,139.004,139.003,998.004,022.004,022.00-2.14%535,100
Apr 23, 20264,185.004,199.004,035.004,110.004,110.00-2.68%553,500
Apr 22, 20264,305.004,305.004,202.004,223.004,223.00-2.58%439,200
Apr 21, 20264,401.004,410.004,332.004,335.004,335.00-1.23%435,300
Apr 20, 20264,354.004,389.004,298.004,389.004,389.003.10%469,200
Apr 17, 20264,250.004,290.004,237.004,257.004,257.00-0.16%317,600
Apr 16, 20264,285.004,316.004,260.004,264.004,264.00-0.51%476,600
Apr 15, 20264,310.004,341.004,282.004,286.004,286.000.16%371,100
Apr 14, 20264,305.004,342.004,279.004,279.004,279.000.54%433,900
Apr 13, 20264,209.004,263.004,200.004,256.004,256.00-0.19%384,800
Apr 10, 20264,265.004,309.004,256.004,264.004,264.00-0.16%355,400
Apr 9, 20264,300.004,334.004,264.004,271.004,271.00-0.86%355,300
Apr 8, 20264,299.004,323.004,233.004,308.004,308.005.05%567,900
Apr 7, 20264,113.004,140.004,071.004,101.004,101.00-0.61%397,800
Apr 6, 20264,131.004,173.004,116.004,126.004,126.000.15%352,600
Apr 3, 20264,120.004,141.004,100.004,120.004,120.000.22%299,200
Apr 2, 20264,272.004,299.004,108.004,111.004,111.00-2.40%600,500
Apr 1, 20264,218.004,222.004,154.004,212.004,212.005.09%887,500
Mar 31, 20263,944.004,072.003,934.004,008.004,008.00-0.15%682,600
Mar 30, 20263,909.004,017.003,874.004,014.004,014.00-3.95%1,126,400
Mar 27, 20264,147.004,204.004,140.004,179.004,119.00-1.44%718,800
Mar 26, 20264,255.004,268.004,185.004,240.004,179.120.40%625,500
Mar 25, 20264,261.004,284.004,209.004,223.004,162.371.64%446,100
Mar 24, 20264,182.004,185.004,101.004,155.004,095.342.80%665,300
Mar 23, 20264,098.004,100.003,961.004,042.003,983.97-3.02%741,500
Mar 19, 20264,319.004,319.004,151.004,168.004,108.16-5.79%787,900
Mar 18, 20264,427.004,433.004,383.004,424.004,360.481.54%355,400
Mar 17, 20264,418.004,419.004,350.004,357.004,294.440.21%427,300
Mar 16, 20264,366.004,373.004,268.004,348.004,285.57-0.18%410,000
Mar 13, 20264,325.004,426.004,317.004,356.004,293.46-2.33%760,500
Mar 12, 20264,534.004,550.004,434.004,460.004,395.97-2.15%502,900
Mar 11, 20264,605.004,621.004,557.004,558.004,492.561.24%598,700
Mar 10, 20264,497.004,543.004,440.004,502.004,437.362.95%867,200
Mar 9, 20264,396.004,492.004,262.004,373.004,310.21-6.72%872,000
Mar 6, 20264,622.004,700.004,589.004,688.004,620.69-0.09%579,500
Mar 5, 20264,740.004,799.004,692.004,692.004,624.632.00%673,800
Mar 4, 20264,679.004,720.004,529.004,600.004,533.96-3.14%973,800
Mar 3, 20264,884.004,981.004,716.004,749.004,680.82-3.81%866,600
Mar 2, 20264,864.004,957.004,797.004,937.004,866.12-3.02%697,900
Feb 27, 20264,992.005,091.004,937.005,091.005,017.912.23%613,900
Feb 26, 20265,005.005,020.004,920.004,980.004,908.500.91%686,500
Feb 25, 20265,043.005,043.004,927.004,935.004,864.15-1.65%525,100
Feb 24, 20264,954.005,026.004,880.005,018.004,945.952.74%643,200
Feb 20, 20264,921.004,939.004,850.004,884.004,813.88-2.32%589,900
Feb 19, 20265,000.005,037.004,956.005,000.004,928.21-0.28%623,100
Feb 18, 20264,977.005,067.004,975.005,014.004,942.010.74%685,500
Feb 17, 20265,004.005,051.004,930.004,977.004,905.54-0.80%865,500
Feb 16, 20265,103.005,155.005,017.005,017.004,944.97-1.49%825,200
Feb 13, 20265,125.005,147.005,037.005,093.005,019.88-0.62%1,503,600
Feb 12, 20265,225.005,230.005,101.005,125.005,051.42-0.81%1,196,500
Feb 10, 20265,129.005,167.005,042.005,167.005,092.811.23%1,544,900
Feb 9, 20265,068.005,187.005,050.005,104.005,030.721.79%1,595,800
Feb 6, 20264,926.005,036.004,904.005,014.004,942.011.79%1,727,900
Feb 5, 20264,826.004,926.004,784.004,926.004,855.273.05%2,021,300
Feb 4, 20264,607.004,805.004,577.004,780.004,711.376.29%2,904,700
Feb 3, 20264,200.004,497.004,153.004,497.004,432.437.74%3,209,300
Feb 2, 20264,241.004,294.004,152.004,174.004,114.07-0.41%1,342,100
Jan 30, 20264,155.004,191.004,121.004,191.004,130.831.70%1,261,900
Jan 29, 20264,140.004,152.004,076.004,121.004,061.830.02%993,200
Jan 28, 20264,166.004,174.004,110.004,120.004,060.85-2.46%1,068,100
Jan 27, 20264,220.004,233.004,174.004,224.004,163.35-0.05%834,100
Jan 26, 20264,280.004,293.004,214.004,226.004,165.33-2.85%1,033,300
Jan 23, 20264,323.004,368.004,290.004,350.004,287.540.62%807,600
Jan 22, 20264,305.004,359.004,299.004,323.004,260.930.91%991,900
Jan 21, 20264,214.004,284.004,193.004,284.004,222.491.28%1,383,000
Jan 20, 20264,288.004,289.004,225.004,230.004,169.27-1.35%900,200
Jan 19, 20264,335.004,336.004,203.004,288.004,226.44-1.08%1,063,200
Jan 16, 20264,260.004,335.004,237.004,335.004,272.760.91%1,718,400
Jan 15, 20264,248.004,310.004,225.004,296.004,234.321.01%1,257,000
Jan 14, 20264,197.004,253.004,175.004,253.004,191.941.94%1,209,900
Jan 13, 20264,123.004,172.004,100.004,172.004,112.102.94%1,534,500
Jan 9, 20264,051.004,079.004,027.004,053.003,994.810.52%866,500
Jan 8, 20264,042.004,055.003,978.004,032.003,974.110.05%898,200
Jan 7, 20264,037.004,043.003,944.004,030.003,972.14-0.20%984,300
Jan 6, 20264,068.004,117.004,023.004,038.003,980.020.30%956,700
Jan 5, 20263,960.004,026.003,943.004,026.003,968.202.10%976,800
Dec 30, 20253,915.003,955.003,910.003,943.003,886.390.20%548,600
Dec 29, 20253,925.003,946.003,910.003,935.003,878.500.51%520,300
Dec 26, 20253,980.003,987.003,915.003,915.003,858.79-1.48%506,300
Dec 25, 20253,959.003,974.003,930.003,974.003,916.941.27%617,400
Dec 24, 20254,011.004,011.003,924.003,924.003,867.66-2.17%833,100
Dec 23, 20254,057.004,080.003,968.004,011.003,953.41-2.48%1,278,500
Dec 22, 20254,085.004,168.004,072.004,113.004,053.951.58%1,418,600
Dec 19, 20253,967.004,049.003,914.004,049.003,990.872.48%1,768,700
Dec 18, 20253,950.003,954.003,897.003,951.003,894.270.95%1,326,100
Dec 17, 20253,910.003,940.003,851.003,914.003,857.80-0.33%1,337,900
Dec 16, 20253,941.003,972.003,860.003,927.003,870.621.45%1,700,000
Dec 15, 20253,800.003,878.003,783.003,871.003,815.421.87%1,679,600
Dec 12, 20253,720.003,800.003,712.003,800.003,745.443.54%2,272,900
Dec 11, 20253,699.003,707.003,647.003,670.003,617.31-0.62%1,734,000
Dec 10, 20253,705.003,735.003,640.003,693.003,639.980.93%2,729,100
Dec 9, 20253,620.003,676.003,554.003,659.003,606.473.89%5,765,300
Dec 8, 20253,466.003,540.003,455.003,522.003,471.431.73%17,807,700
Dec 5, 20253,493.003,514.003,455.003,462.003,412.29-1.31%2,965,900
Dec 4, 20253,533.003,554.003,508.003,508.003,457.63-0.57%3,839,700
Dec 3, 20253,537.003,559.003,523.003,528.003,477.35-0.25%2,715,200
Dec 2, 20253,470.003,540.003,457.003,537.003,486.221.93%7,564,200
Dec 1, 20253,595.003,622.003,470.003,470.003,420.18-2.80%5,318,100