Skip to main content
logo
Toyoda Gosei Co., Ltd. (TYO:7282)
Japan flag Japan · Delayed Price · Currency is JPY
3,686.00
-9.00 (-0.24%)
Oct 21, 2025, 12:45 PM JST

Toyoda Gosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253,718.003,722.003,686.003,704.00-0.24%20,200
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%215,200
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%246,000
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, 20253,650.003,688.003,645.003,687.003,638.411.63%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, 20253,550.003,628.003,538.003,611.003,563.411.21%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, 20253,574.003,620.003,566.003,577.003,529.860.76%237,900
Aug 22, 20253,545.003,559.003,515.003,550.003,503.211.14%172,600
Aug 21, 20253,514.003,535.003,485.003,510.003,463.74-0.99%144,700
Aug 20, 20253,533.003,557.003,524.003,545.003,498.280.06%214,200
Aug 19, 20253,526.003,564.003,507.003,543.003,496.300.48%271,500
Aug 18, 20253,450.003,527.003,445.003,526.003,479.533.22%336,600
Aug 15, 20253,409.003,425.003,384.003,416.003,370.980.38%334,000
Aug 14, 20253,444.003,462.003,387.003,403.003,358.15-1.73%214,600
Aug 13, 20253,455.003,479.003,436.003,463.003,417.360.90%288,800
Aug 12, 20253,438.003,470.003,394.003,432.003,386.77-1.69%698,700
Aug 8, 20253,395.003,507.003,395.003,491.003,444.992.83%389,900
Aug 7, 20253,400.003,445.003,393.003,395.003,350.250.09%375,100