Toyoda Gosei Co., Ltd. (TYO:7282)
Japan · Delayed Price · Currency is JPY 4,603.00
+65.00 (1.43%)
May 7, 2026, 3:30 PM JST
Toyoda Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,570.00 | 4,596.00 | 4,515.00 | 4,538.00 | 4,538.00 | -1.92% | 708,600 |
| Apr 30, 2026 | 4,776.00 | 4,805.00 | 4,592.00 | 4,627.00 | 4,627.00 | 1.34% | 1,829,100 |
| Apr 28, 2026 | 4,021.00 | 4,566.00 | 3,972.00 | 4,566.00 | 4,566.00 | 13.55% | 2,252,700 |
| Apr 27, 2026 | 4,024.00 | 4,053.00 | 3,998.00 | 4,021.00 | 4,021.00 | -0.02% | 468,300 |
| Apr 24, 2026 | 4,139.00 | 4,139.00 | 3,998.00 | 4,022.00 | 4,022.00 | -2.14% | 535,100 |
| Apr 23, 2026 | 4,185.00 | 4,199.00 | 4,035.00 | 4,110.00 | 4,110.00 | -2.68% | 553,500 |
| Apr 22, 2026 | 4,305.00 | 4,305.00 | 4,202.00 | 4,223.00 | 4,223.00 | -2.58% | 439,200 |
| Apr 21, 2026 | 4,401.00 | 4,410.00 | 4,332.00 | 4,335.00 | 4,335.00 | -1.23% | 435,300 |
| Apr 20, 2026 | 4,354.00 | 4,389.00 | 4,298.00 | 4,389.00 | 4,389.00 | 3.10% | 469,200 |
| Apr 17, 2026 | 4,250.00 | 4,290.00 | 4,237.00 | 4,257.00 | 4,257.00 | -0.16% | 317,600 |
| Apr 16, 2026 | 4,285.00 | 4,316.00 | 4,260.00 | 4,264.00 | 4,264.00 | -0.51% | 476,600 |
| Apr 15, 2026 | 4,310.00 | 4,341.00 | 4,282.00 | 4,286.00 | 4,286.00 | 0.16% | 371,100 |
| Apr 14, 2026 | 4,305.00 | 4,342.00 | 4,279.00 | 4,279.00 | 4,279.00 | 0.54% | 433,900 |
| Apr 13, 2026 | 4,209.00 | 4,263.00 | 4,200.00 | 4,256.00 | 4,256.00 | -0.19% | 384,800 |
| Apr 10, 2026 | 4,265.00 | 4,309.00 | 4,256.00 | 4,264.00 | 4,264.00 | -0.16% | 355,400 |
| Apr 9, 2026 | 4,300.00 | 4,334.00 | 4,264.00 | 4,271.00 | 4,271.00 | -0.86% | 355,300 |
| Apr 8, 2026 | 4,299.00 | 4,323.00 | 4,233.00 | 4,308.00 | 4,308.00 | 5.05% | 567,900 |
| Apr 7, 2026 | 4,113.00 | 4,140.00 | 4,071.00 | 4,101.00 | 4,101.00 | -0.61% | 397,800 |
| Apr 6, 2026 | 4,131.00 | 4,173.00 | 4,116.00 | 4,126.00 | 4,126.00 | 0.15% | 352,600 |
| Apr 3, 2026 | 4,120.00 | 4,141.00 | 4,100.00 | 4,120.00 | 4,120.00 | 0.22% | 299,200 |
| Apr 2, 2026 | 4,272.00 | 4,299.00 | 4,108.00 | 4,111.00 | 4,111.00 | -2.40% | 600,500 |
| Apr 1, 2026 | 4,218.00 | 4,222.00 | 4,154.00 | 4,212.00 | 4,212.00 | 5.09% | 887,500 |
| Mar 31, 2026 | 3,944.00 | 4,072.00 | 3,934.00 | 4,008.00 | 4,008.00 | -0.15% | 682,600 |
| Mar 30, 2026 | 3,909.00 | 4,017.00 | 3,874.00 | 4,014.00 | 4,014.00 | -3.95% | 1,126,400 |
| Mar 27, 2026 | 4,147.00 | 4,204.00 | 4,140.00 | 4,179.00 | 4,119.00 | -1.44% | 718,800 |
| Mar 26, 2026 | 4,255.00 | 4,268.00 | 4,185.00 | 4,240.00 | 4,179.12 | 0.40% | 625,500 |
| Mar 25, 2026 | 4,261.00 | 4,284.00 | 4,209.00 | 4,223.00 | 4,162.37 | 1.64% | 446,100 |
| Mar 24, 2026 | 4,182.00 | 4,185.00 | 4,101.00 | 4,155.00 | 4,095.34 | 2.80% | 665,300 |
| Mar 23, 2026 | 4,098.00 | 4,100.00 | 3,961.00 | 4,042.00 | 3,983.97 | -3.02% | 741,500 |
| Mar 19, 2026 | 4,319.00 | 4,319.00 | 4,151.00 | 4,168.00 | 4,108.16 | -5.79% | 787,900 |
| Mar 18, 2026 | 4,427.00 | 4,433.00 | 4,383.00 | 4,424.00 | 4,360.48 | 1.54% | 355,400 |
| Mar 17, 2026 | 4,418.00 | 4,419.00 | 4,350.00 | 4,357.00 | 4,294.44 | 0.21% | 427,300 |
| Mar 16, 2026 | 4,366.00 | 4,373.00 | 4,268.00 | 4,348.00 | 4,285.57 | -0.18% | 410,000 |
| Mar 13, 2026 | 4,325.00 | 4,426.00 | 4,317.00 | 4,356.00 | 4,293.46 | -2.33% | 760,500 |
| Mar 12, 2026 | 4,534.00 | 4,550.00 | 4,434.00 | 4,460.00 | 4,395.97 | -2.15% | 502,900 |
| Mar 11, 2026 | 4,605.00 | 4,621.00 | 4,557.00 | 4,558.00 | 4,492.56 | 1.24% | 598,700 |
| Mar 10, 2026 | 4,497.00 | 4,543.00 | 4,440.00 | 4,502.00 | 4,437.36 | 2.95% | 867,200 |
| Mar 9, 2026 | 4,396.00 | 4,492.00 | 4,262.00 | 4,373.00 | 4,310.21 | -6.72% | 872,000 |
| Mar 6, 2026 | 4,622.00 | 4,700.00 | 4,589.00 | 4,688.00 | 4,620.69 | -0.09% | 579,500 |
| Mar 5, 2026 | 4,740.00 | 4,799.00 | 4,692.00 | 4,692.00 | 4,624.63 | 2.00% | 673,800 |
| Mar 4, 2026 | 4,679.00 | 4,720.00 | 4,529.00 | 4,600.00 | 4,533.96 | -3.14% | 973,800 |
| Mar 3, 2026 | 4,884.00 | 4,981.00 | 4,716.00 | 4,749.00 | 4,680.82 | -3.81% | 866,600 |
| Mar 2, 2026 | 4,864.00 | 4,957.00 | 4,797.00 | 4,937.00 | 4,866.12 | -3.02% | 697,900 |
| Feb 27, 2026 | 4,992.00 | 5,091.00 | 4,937.00 | 5,091.00 | 5,017.91 | 2.23% | 613,900 |
| Feb 26, 2026 | 5,005.00 | 5,020.00 | 4,920.00 | 4,980.00 | 4,908.50 | 0.91% | 686,500 |
| Feb 25, 2026 | 5,043.00 | 5,043.00 | 4,927.00 | 4,935.00 | 4,864.15 | -1.65% | 525,100 |
| Feb 24, 2026 | 4,954.00 | 5,026.00 | 4,880.00 | 5,018.00 | 4,945.95 | 2.74% | 643,200 |
| Feb 20, 2026 | 4,921.00 | 4,939.00 | 4,850.00 | 4,884.00 | 4,813.88 | -2.32% | 589,900 |
| Feb 19, 2026 | 5,000.00 | 5,037.00 | 4,956.00 | 5,000.00 | 4,928.21 | -0.28% | 623,100 |
| Feb 18, 2026 | 4,977.00 | 5,067.00 | 4,975.00 | 5,014.00 | 4,942.01 | 0.74% | 685,500 |