Skip to main content
logo
Toyoda Gosei Co., Ltd. (TYO:7282)
Japan flag Japan · Delayed Price · Currency is JPY
3,793.00
+47.00 (1.25%)
Sep 26, 2025, 3:30 PM JST

Toyoda Gosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,755.003,799.003,744.003,793.003,793.001.25%301,500
Sep 25, 20253,756.003,783.003,723.003,746.003,746.00-0.03%249,900
Sep 24, 20253,716.003,759.003,714.003,747.003,747.000.27%306,200
Sep 22, 20253,708.003,753.003,707.003,737.003,737.000.73%293,200
Sep 19, 20253,768.003,780.003,694.003,710.003,710.00-1.54%385,800
Sep 18, 20253,772.003,794.003,739.003,768.003,768.00-0.11%203,900
Sep 17, 20253,807.003,810.003,747.003,772.003,772.00-1.23%215,200
Sep 16, 20253,761.003,825.003,752.003,819.003,819.001.54%215,200
Sep 12, 20253,830.003,831.003,760.003,761.003,761.00-0.87%246,000
Sep 11, 20253,770.003,794.003,752.003,794.003,794.000.42%246,000
Sep 10, 20253,778.003,789.003,746.003,778.003,778.00-0.13%234,600
Sep 9, 20253,816.003,827.003,744.003,783.003,783.00-0.86%272,200
Sep 8, 20253,828.003,833.003,755.003,816.003,816.000.13%278,500
Sep 5, 20253,800.003,828.003,757.003,811.003,811.001.79%312,600
Sep 4, 20253,685.003,761.003,660.003,744.003,744.000.67%353,000
Sep 3, 20253,730.003,770.003,718.003,719.003,719.000.87%357,900
Sep 2, 20253,650.003,688.003,645.003,687.003,687.001.63%199,100
Sep 1, 20253,575.003,640.003,549.003,628.003,628.000.61%204,200
Aug 29, 20253,575.003,637.003,575.003,606.003,606.00-0.14%263,200
Aug 28, 20253,550.003,628.003,538.003,611.003,611.001.21%235,800
Aug 27, 20253,574.003,586.003,547.003,568.003,568.00-0.17%194,000
Aug 26, 20253,641.003,649.003,540.003,574.003,574.00-0.08%354,100
Aug 25, 20253,574.003,620.003,566.003,577.003,577.000.76%237,900
Aug 22, 20253,545.003,559.003,515.003,550.003,550.001.14%172,600
Aug 21, 20253,514.003,535.003,485.003,510.003,510.00-0.99%144,700
Aug 20, 20253,533.003,557.003,524.003,545.003,545.000.06%214,200
Aug 19, 20253,526.003,564.003,507.003,543.003,543.000.48%271,500
Aug 18, 20253,450.003,527.003,445.003,526.003,526.003.22%336,600
Aug 15, 20253,409.003,425.003,384.003,416.003,416.000.38%334,000
Aug 14, 20253,444.003,462.003,387.003,403.003,403.00-1.73%214,600
Aug 13, 20253,455.003,479.003,436.003,463.003,463.000.90%288,800
Aug 12, 20253,438.003,470.003,394.003,432.003,432.00-1.69%698,700
Aug 8, 20253,395.003,507.003,395.003,491.003,491.002.83%389,900
Aug 7, 20253,400.003,445.003,393.003,395.003,395.000.09%375,100
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