Skip to main content
logo
Toyoda Gosei Co., Ltd. (TYO:7282)
Japan flag Japan · Delayed Price · Currency is JPY
3,395.00
+3.00 (0.09%)
Aug 7, 2025, 3:30 PM JST

Toyoda Gosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20253,388.003,424.003,360.003,392.003,392.000.65%339,700
Aug 5, 20253,353.003,398.003,330.003,370.003,370.000.99%551,700
Aug 4, 20253,248.003,343.003,240.003,337.003,337.000.79%386,500
Aug 1, 20253,305.003,343.003,267.003,311.003,311.003.28%765,100
Jul 31, 20253,217.003,300.003,151.003,206.003,206.00-1.72%1,060,900
Jul 30, 20253,156.003,267.003,156.003,262.003,262.002.42%518,300
Jul 29, 20253,127.003,194.003,124.003,185.003,185.00-0.38%307,800
Jul 28, 20253,151.003,212.003,137.003,197.003,197.000.53%389,900
Jul 25, 20253,245.003,250.003,174.003,180.003,180.00-2.24%312,600
Jul 24, 20253,243.003,278.003,229.003,253.003,253.002.04%392,800
Jul 23, 20253,071.003,218.003,041.003,188.003,188.005.42%522,000
Jul 22, 20253,025.003,057.003,010.003,024.003,024.000.17%270,700
Jul 18, 20253,040.003,042.003,009.003,019.003,019.00-0.30%146,400
Jul 17, 20253,010.003,037.003,002.003,028.003,028.000.77%213,100
Jul 16, 20253,010.003,011.002,983.503,005.003,005.000.17%180,000
Jul 15, 20253,002.003,008.002,982.003,000.003,000.000.28%167,200
Jul 14, 20252,994.003,006.002,981.002,991.502,991.50-0.23%143,300
Jul 11, 20252,996.503,030.002,990.002,998.502,998.500.77%269,600
Jul 10, 20252,983.502,990.002,961.002,975.502,975.50-0.07%221,700
Jul 9, 20252,954.503,010.002,945.002,977.502,977.501.64%296,800
Jul 8, 20252,879.002,943.002,860.502,929.502,929.501.70%276,500
Jul 7, 20252,948.002,948.002,876.502,880.502,880.50-3.05%273,900
Jul 4, 20252,968.502,999.002,960.502,971.002,971.00-0.10%306,600
Jul 3, 20252,873.003,020.002,855.002,974.002,974.004.63%793,100
Jul 2, 20252,805.502,843.502,793.502,842.502,842.500.25%249,000
Jul 1, 20252,801.502,837.502,790.002,835.502,835.50-0.19%332,600
Jun 30, 20252,870.002,870.002,830.502,841.002,841.000.07%417,100
Jun 27, 20252,811.002,842.502,757.002,839.002,839.002.64%402,600
Jun 26, 20252,747.502,773.502,733.502,766.002,766.001.24%248,200
Jun 25, 20252,708.502,732.002,691.002,732.002,732.000.53%238,400
Jun 24, 20252,740.002,746.002,715.502,717.502,717.500.57%323,200
Jun 23, 20252,695.002,703.502,668.502,702.002,702.000.46%248,900
Jun 20, 20252,688.502,720.002,688.502,689.502,689.50-0.46%381,600
Jun 19, 20252,701.502,705.002,674.502,702.002,702.00-0.64%225,500
Jun 18, 20252,672.502,726.502,666.002,719.502,719.501.38%261,300
Jun 17, 20252,661.002,682.502,657.002,682.502,682.500.81%153,700
Jun 16, 20252,673.002,675.002,653.002,661.002,661.00-0.06%171,000
Jun 13, 20252,682.502,690.002,652.002,662.502,662.50-1.64%319,200
Jun 12, 20252,771.002,789.002,698.002,707.002,707.00-1.29%279,200
Jun 11, 20252,666.502,742.502,666.002,742.502,742.504.12%507,200
Jun 10, 20252,660.002,676.002,630.002,634.002,634.000.21%308,600
Jun 9, 20252,621.502,632.502,610.502,628.502,628.500.21%235,800
Jun 6, 20252,626.002,639.502,596.502,623.002,623.000.25%289,000
Jun 5, 20252,642.502,670.002,601.002,616.502,616.50-2.82%460,400
Jun 4, 20252,706.002,713.502,684.002,692.502,692.50-0.50%279,400
Jun 3, 20252,740.002,740.002,694.002,706.002,706.00-1.51%249,200
Jun 2, 20252,770.502,779.002,743.502,747.502,747.50-2.08%264,100
May 30, 20252,740.002,819.002,740.002,806.002,806.000.63%325,100
May 29, 20252,759.502,794.502,755.002,788.502,788.501.96%232,800
May 28, 20252,764.502,771.002,727.002,735.002,735.000.57%392,500