Toyoda Gosei Co., Ltd. (TYO:7282)
Japan · Delayed Price · Currency is JPY 4,179.00
-61.00 (-1.44%)
At close: Mar 27, 2026
Toyoda Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,147.00 | 4,204.00 | 4,140.00 | 4,179.00 | 4,179.00 | -1.44% | 718,800 |
| Mar 26, 2026 | 4,255.00 | 4,268.00 | 4,185.00 | 4,240.00 | 4,240.00 | 0.40% | 625,500 |
| Mar 25, 2026 | 4,261.00 | 4,284.00 | 4,209.00 | 4,223.00 | 4,223.00 | 1.64% | 446,100 |
| Mar 24, 2026 | 4,182.00 | 4,185.00 | 4,101.00 | 4,155.00 | 4,155.00 | 2.80% | 665,300 |
| Mar 23, 2026 | 4,098.00 | 4,100.00 | 3,961.00 | 4,042.00 | 4,042.00 | -3.02% | 741,500 |
| Mar 19, 2026 | 4,319.00 | 4,319.00 | 4,151.00 | 4,168.00 | 4,168.00 | -5.79% | 787,900 |
| Mar 18, 2026 | 4,427.00 | 4,433.00 | 4,383.00 | 4,424.00 | 4,424.00 | 1.54% | 355,400 |
| Mar 17, 2026 | 4,418.00 | 4,419.00 | 4,350.00 | 4,357.00 | 4,357.00 | 0.21% | 427,300 |
| Mar 16, 2026 | 4,366.00 | 4,373.00 | 4,268.00 | 4,348.00 | 4,348.00 | -0.18% | 410,000 |
| Mar 13, 2026 | 4,325.00 | 4,426.00 | 4,317.00 | 4,356.00 | 4,356.00 | -2.33% | 760,500 |
| Mar 12, 2026 | 4,534.00 | 4,550.00 | 4,434.00 | 4,460.00 | 4,460.00 | -2.15% | 502,900 |
| Mar 11, 2026 | 4,605.00 | 4,621.00 | 4,557.00 | 4,558.00 | 4,558.00 | 1.24% | 598,700 |
| Mar 10, 2026 | 4,497.00 | 4,543.00 | 4,440.00 | 4,502.00 | 4,502.00 | 2.95% | 867,200 |
| Mar 9, 2026 | 4,396.00 | 4,492.00 | 4,262.00 | 4,373.00 | 4,373.00 | -6.72% | 872,000 |
| Mar 6, 2026 | 4,622.00 | 4,700.00 | 4,589.00 | 4,688.00 | 4,688.00 | -0.09% | 579,500 |
| Mar 5, 2026 | 4,740.00 | 4,799.00 | 4,692.00 | 4,692.00 | 4,692.00 | 2.00% | 673,800 |
| Mar 4, 2026 | 4,679.00 | 4,720.00 | 4,529.00 | 4,600.00 | 4,600.00 | -3.14% | 973,800 |
| Mar 3, 2026 | 4,884.00 | 4,981.00 | 4,716.00 | 4,749.00 | 4,749.00 | -3.81% | 866,600 |
| Mar 2, 2026 | 4,864.00 | 4,957.00 | 4,797.00 | 4,937.00 | 4,937.00 | -3.02% | 697,900 |
| Feb 27, 2026 | 4,992.00 | 5,091.00 | 4,937.00 | 5,091.00 | 5,091.00 | 2.23% | 613,900 |
| Feb 26, 2026 | 5,005.00 | 5,020.00 | 4,920.00 | 4,980.00 | 4,980.00 | 0.91% | 686,500 |
| Feb 25, 2026 | 5,043.00 | 5,043.00 | 4,927.00 | 4,935.00 | 4,935.00 | -1.65% | 525,100 |
| Feb 24, 2026 | 4,954.00 | 5,026.00 | 4,880.00 | 5,018.00 | 5,018.00 | 2.74% | 643,200 |
| Feb 20, 2026 | 4,921.00 | 4,939.00 | 4,850.00 | 4,884.00 | 4,884.00 | -2.32% | 589,900 |
| Feb 19, 2026 | 5,000.00 | 5,037.00 | 4,956.00 | 5,000.00 | 5,000.00 | -0.28% | 623,100 |
| Feb 18, 2026 | 4,977.00 | 5,067.00 | 4,975.00 | 5,014.00 | 5,014.00 | 0.74% | 685,500 |
| Feb 17, 2026 | 5,004.00 | 5,051.00 | 4,930.00 | 4,977.00 | 4,977.00 | -0.80% | 865,500 |
| Feb 16, 2026 | 5,103.00 | 5,155.00 | 5,017.00 | 5,017.00 | 5,017.00 | -1.49% | 825,200 |
| Feb 13, 2026 | 5,125.00 | 5,147.00 | 5,037.00 | 5,093.00 | 5,093.00 | -0.62% | 1,503,600 |
| Feb 12, 2026 | 5,225.00 | 5,230.00 | 5,101.00 | 5,125.00 | 5,125.00 | -0.81% | 1,196,500 |
| Feb 10, 2026 | 5,129.00 | 5,167.00 | 5,042.00 | 5,167.00 | 5,167.00 | 1.23% | 1,544,900 |
| Feb 9, 2026 | 5,068.00 | 5,187.00 | 5,050.00 | 5,104.00 | 5,104.00 | 1.79% | 1,595,800 |
| Feb 6, 2026 | 4,926.00 | 5,036.00 | 4,904.00 | 5,014.00 | 5,014.00 | 1.79% | 1,727,900 |
| Feb 5, 2026 | 4,826.00 | 4,926.00 | 4,784.00 | 4,926.00 | 4,926.00 | 3.05% | 2,021,300 |
| Feb 4, 2026 | 4,607.00 | 4,805.00 | 4,577.00 | 4,780.00 | 4,780.00 | 6.29% | 2,904,700 |
| Feb 3, 2026 | 4,200.00 | 4,497.00 | 4,153.00 | 4,497.00 | 4,497.00 | 7.74% | 3,209,300 |
| Feb 2, 2026 | 4,241.00 | 4,294.00 | 4,152.00 | 4,174.00 | 4,174.00 | -0.41% | 1,342,100 |
| Jan 30, 2026 | 4,155.00 | 4,191.00 | 4,121.00 | 4,191.00 | 4,191.00 | 1.70% | 1,261,900 |
| Jan 29, 2026 | 4,140.00 | 4,152.00 | 4,076.00 | 4,121.00 | 4,121.00 | 0.02% | 993,200 |
| Jan 28, 2026 | 4,166.00 | 4,174.00 | 4,110.00 | 4,120.00 | 4,120.00 | -2.46% | 1,068,100 |
| Jan 27, 2026 | 4,220.00 | 4,233.00 | 4,174.00 | 4,224.00 | 4,224.00 | -0.05% | 834,100 |
| Jan 26, 2026 | 4,280.00 | 4,293.00 | 4,214.00 | 4,226.00 | 4,226.00 | -2.85% | 1,033,300 |
| Jan 23, 2026 | 4,323.00 | 4,368.00 | 4,290.00 | 4,350.00 | 4,350.00 | 0.62% | 807,600 |
| Jan 22, 2026 | 4,305.00 | 4,359.00 | 4,299.00 | 4,323.00 | 4,323.00 | 0.91% | 991,900 |
| Jan 21, 2026 | 4,214.00 | 4,284.00 | 4,193.00 | 4,284.00 | 4,284.00 | 1.28% | 1,383,000 |
| Jan 20, 2026 | 4,288.00 | 4,289.00 | 4,225.00 | 4,230.00 | 4,230.00 | -1.35% | 900,200 |
| Jan 19, 2026 | 4,335.00 | 4,336.00 | 4,203.00 | 4,288.00 | 4,288.00 | -1.08% | 1,063,200 |
| Jan 16, 2026 | 4,260.00 | 4,335.00 | 4,237.00 | 4,335.00 | 4,335.00 | 0.91% | 1,718,400 |
| Jan 15, 2026 | 4,248.00 | 4,310.00 | 4,225.00 | 4,296.00 | 4,296.00 | 1.01% | 1,257,000 |
| Jan 14, 2026 | 4,197.00 | 4,253.00 | 4,175.00 | 4,253.00 | 4,253.00 | 1.94% | 1,209,900 |