Toyoda Gosei Co., Ltd. (TYO:7282)
Japan · Delayed Price · Currency is JPY 1,071.00
-7.00 (-0.65%)
Nov 13, 2026, 3:30 PM JST
Toyoda Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,078.00 | 1,080.00 | 1,061.50 | 1,071.00 | 1,071.00 | -0.65% | 1,727,400 |
| Nov 12, 2026 | 1,076.00 | 1,089.50 | 1,065.50 | 1,078.00 | 1,078.00 | 0.19% | 1,860,600 |
| Nov 11, 2026 | 1,058.50 | 1,076.00 | 1,051.50 | 1,076.00 | 1,076.00 | 1.46% | 2,230,600 |
| Nov 10, 2026 | 1,072.00 | 1,080.50 | 1,057.00 | 1,060.50 | 1,060.50 | 0.38% | 3,408,400 |
| Nov 9, 2026 | 1,042.50 | 1,070.00 | 1,023.50 | 1,056.50 | 1,056.50 | 3.43% | 2,646,400 |
| Nov 6, 2026 | 1,025.00 | 1,049.50 | 1,007.00 | 1,021.50 | 1,021.50 | -6.33% | 4,633,500 |
| Nov 5, 2026 | 1,037.50 | 1,102.00 | 1,024.00 | 1,090.50 | 1,090.50 | 9.92% | 6,930,400 |
| Nov 4, 2026 | 991.60 | 1,010.50 | 972.00 | 992.10 | 992.10 | 0.05% | 4,644,300 |
| Nov 2, 2026 | 981.40 | 995.00 | 960.70 | 991.60 | 991.60 | 1.04% | 3,959,000 |
| Oct 30, 2026 | 951.60 | 1,013.00 | 951.10 | 981.40 | 981.40 | 3.23% | 8,035,800 |
| Oct 29, 2026 | 990.00 | 999.70 | 936.10 | 950.70 | 950.70 | -4.98% | 21,350,900 |
| Oct 28, 2026 | 1,014.00 | 1,025.00 | 1,000.50 | 1,000.50 | 1,000.50 | -0.35% | 2,741,500 |
| Oct 27, 2026 | 1,009.50 | 1,010.50 | 997.90 | 1,004.00 | 1,004.00 | 0.85% | 2,212,100 |
| Oct 26, 2026 | 982.00 | 1,003.00 | 980.70 | 995.50 | 995.50 | 0.57% | 3,125,300 |
| Oct 23, 2026 | 975.40 | 993.60 | 969.30 | 989.90 | 989.90 | -0.05% | 3,156,000 |
| Oct 22, 2026 | 1,026.00 | 1,026.50 | 989.20 | 990.40 | 990.40 | -3.61% | 3,007,400 |
| Oct 21, 2026 | 1,048.50 | 1,050.00 | 1,019.00 | 1,027.50 | 1,027.50 | -0.48% | 2,975,600 |
| Oct 20, 2026 | 1,050.00 | 1,058.50 | 1,026.00 | 1,032.50 | 1,032.50 | -2.55% | 2,281,500 |
| Oct 19, 2026 | 1,068.00 | 1,068.00 | 1,041.00 | 1,059.50 | 1,059.50 | -0.80% | 2,492,000 |
| Oct 16, 2026 | 1,046.50 | 1,070.50 | 1,045.50 | 1,068.00 | 1,068.00 | 3.29% | 2,334,800 |
| Oct 15, 2026 | 1,035.50 | 1,044.50 | 1,025.00 | 1,034.00 | 1,034.00 | -1.66% | 2,599,500 |
| Oct 14, 2026 | 1,075.00 | 1,078.00 | 1,050.00 | 1,051.50 | 1,051.50 | -1.45% | 2,053,100 |
| Oct 13, 2026 | 1,061.50 | 1,073.50 | 1,051.50 | 1,067.00 | 1,067.00 | 1.04% | 1,790,600 |
| Oct 9, 2026 | 1,048.50 | 1,061.00 | 1,042.50 | 1,056.00 | 1,056.00 | 0.14% | 2,288,300 |
| Oct 8, 2026 | 1,074.00 | 1,080.50 | 1,047.50 | 1,054.50 | 1,054.50 | -1.82% | 2,524,800 |
| Oct 7, 2026 | 1,065.00 | 1,080.50 | 1,060.00 | 1,074.00 | 1,074.00 | 0.28% | 2,658,200 |
| Oct 6, 2026 | 1,054.00 | 1,071.00 | 1,045.50 | 1,071.00 | 1,071.00 | 1.95% | 2,523,000 |
| Oct 5, 2026 | 1,036.00 | 1,066.00 | 1,033.00 | 1,050.50 | 1,050.50 | 1.16% | 2,551,300 |
| Oct 2, 2026 | 1,037.00 | 1,048.00 | 1,025.50 | 1,038.50 | 1,038.50 | -0.48% | 2,494,500 |
| Oct 1, 2026 | 1,041.50 | 1,044.50 | 1,023.50 | 1,043.50 | 1,043.50 | 0.48% | 2,641,300 |
| Sep 30, 2026 | 1,040.00 | 1,049.50 | 1,017.50 | 1,038.50 | 1,038.50 | 2.06% | 2,869,400 |
| Sep 29, 2026 | 1,028.00 | 1,030.00 | 1,009.00 | 1,017.50 | 1,017.50 | -1.77% | 2,045,800 |
| Sep 28, 2026 | 1,063.00 | 1,074.00 | 1,052.80 | 1,052.80 | 1,035.80 | -0.87% | 2,575,000 |
| Sep 25, 2026 | 1,051.20 | 1,064.40 | 1,042.60 | 1,062.00 | 1,044.85 | 1.05% | 1,750,500 |
| Sep 24, 2026 | 1,053.00 | 1,059.20 | 1,047.00 | 1,051.00 | 1,034.03 | 0.61% | 2,698,500 |
| Sep 18, 2026 | 1,063.60 | 1,064.00 | 1,041.40 | 1,044.60 | 1,027.73 | -1.21% | 3,586,500 |
| Sep 17, 2026 | 1,049.00 | 1,060.00 | 1,032.00 | 1,057.40 | 1,040.33 | 2.03% | 2,320,500 |
| Sep 16, 2026 | 1,033.40 | 1,044.80 | 1,031.40 | 1,036.40 | 1,019.66 | 0.86% | 1,954,000 |
| Sep 15, 2026 | 1,024.80 | 1,032.80 | 1,021.60 | 1,027.60 | 1,011.01 | 0.35% | 1,508,000 |
| Sep 14, 2026 | 1,017.00 | 1,030.80 | 1,012.20 | 1,024.00 | 1,007.47 | -0.56% | 1,477,500 |
| Sep 11, 2026 | 996.00 | 1,032.80 | 995.20 | 1,029.80 | 1,013.17 | 1.90% | 3,860,000 |
| Sep 10, 2026 | 1,008.40 | 1,017.00 | 1,004.40 | 1,010.60 | 994.28 | -0.71% | 2,293,500 |
| Sep 9, 2026 | 1,010.00 | 1,023.20 | 1,004.60 | 1,017.80 | 1,001.37 | 0.71% | 2,621,000 |
| Sep 8, 2026 | 1,076.80 | 1,076.80 | 1,010.60 | 1,010.60 | 994.28 | -7.79% | 4,876,500 |
| Sep 7, 2026 | 1,098.00 | 1,109.60 | 1,088.80 | 1,096.00 | 1,078.30 | 1.44% | 2,602,500 |
| Sep 4, 2026 | 1,086.00 | 1,086.00 | 1,068.80 | 1,080.40 | 1,062.95 | -0.66% | 1,930,500 |
| Sep 3, 2026 | 1,082.60 | 1,091.40 | 1,075.00 | 1,087.60 | 1,070.04 | 1.12% | 1,484,500 |
| Sep 2, 2026 | 1,110.00 | 1,114.00 | 1,068.80 | 1,075.60 | 1,058.23 | -3.64% | 2,354,000 |
| Sep 1, 2026 | 1,094.00 | 1,119.00 | 1,087.00 | 1,116.20 | 1,098.18 | 1.57% | 1,956,500 |
| Aug 31, 2026 | 1,083.00 | 1,101.80 | 1,079.40 | 1,099.00 | 1,081.25 | 1.63% | 2,148,500 |