Skip to main content
logo
Toyoda Gosei Co., Ltd. (TYO:7282)
Japan flag Japan · Delayed Price · Currency is JPY
3,943.00
+8.00 (0.20%)
Dec 30, 2025, 3:30 PM JST

Toyoda Gosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,915.003,955.003,910.003,943.003,943.000.20%548,600
Dec 29, 20253,925.003,946.003,910.003,935.003,935.000.51%520,300
Dec 26, 20253,980.003,987.003,915.003,915.003,915.00-1.48%506,300
Dec 25, 20253,959.003,974.003,930.003,974.003,974.001.27%617,400
Dec 24, 20254,011.004,011.003,924.003,924.003,924.00-2.17%833,100
Dec 23, 20254,057.004,080.003,968.004,011.004,011.00-2.48%1,278,500
Dec 22, 20254,085.004,168.004,072.004,113.004,113.001.58%1,418,600
Dec 19, 20253,967.004,049.003,914.004,049.004,049.002.48%1,768,700
Dec 18, 20253,950.003,954.003,897.003,951.003,951.000.95%1,326,100
Dec 17, 20253,910.003,940.003,851.003,914.003,914.00-0.33%1,337,900
Dec 16, 20253,941.003,972.003,860.003,927.003,927.001.45%1,700,000
Dec 15, 20253,800.003,878.003,783.003,871.003,871.001.87%1,679,600
Dec 12, 20253,720.003,800.003,712.003,800.003,800.003.54%2,272,900
Dec 11, 20253,699.003,707.003,647.003,670.003,670.00-0.62%1,734,000
Dec 10, 20253,705.003,735.003,640.003,693.003,693.000.93%2,729,100
Dec 9, 20253,620.003,676.003,554.003,659.003,659.003.89%5,765,300
Dec 8, 20253,466.003,540.003,455.003,522.003,522.001.73%17,807,700
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