Skip to main content
logo
Toyoda Gosei Co., Ltd. (TYO:7282)
Japan flag Japan · Delayed Price · Currency is JPY
3,446.00
-308.00 (-8.20%)
Nov 21, 2025, 3:30 PM JST

Toyoda Gosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%179,200
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%203,600
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