Skip to main content
logo
Toyoda Gosei Co., Ltd. (TYO:7282)
Japan flag Japan · Delayed Price · Currency is JPY
4,734.00
+17.00 (0.36%)
May 28, 2026, 3:30 PM JST

Toyoda Gosei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20264,680.004,744.004,632.004,734.004,734.000.36%329,400
May 27, 20264,715.004,780.004,673.004,717.004,717.000.13%369,400
May 26, 20264,739.004,774.004,684.004,711.004,711.00-0.40%343,200
May 25, 20264,678.004,825.004,678.004,730.004,730.002.98%504,000
May 22, 20264,678.004,709.004,578.004,593.004,593.00-0.88%435,000
May 21, 20264,612.004,715.004,513.004,634.004,634.003.00%585,300
May 20, 20264,534.004,595.004,432.004,499.004,499.00-1.73%643,500
May 19, 20264,699.004,720.004,523.004,578.004,578.00-1.42%488,700
May 18, 20264,775.004,790.004,596.004,644.004,644.00-2.66%387,500
May 15, 20264,765.004,820.004,708.004,771.004,771.000.13%405,700
May 14, 20264,725.004,793.004,717.004,765.004,765.00-0.08%377,700
May 13, 20264,611.004,799.004,606.004,769.004,769.002.45%455,200
May 12, 20264,599.004,765.004,583.004,655.004,655.001.20%410,300
May 11, 20264,580.004,648.004,547.004,600.004,600.00-1.27%508,500
May 8, 20264,600.004,724.004,586.004,659.004,659.001.22%717,800
May 7, 20264,586.004,622.004,480.004,603.004,603.001.43%757,600
May 1, 20264,570.004,596.004,515.004,538.004,538.00-1.92%708,600
Apr 30, 20264,776.004,805.004,592.004,627.004,627.001.34%1,829,100
Apr 28, 20264,021.004,566.003,972.004,566.004,566.0013.55%2,252,700
Apr 27, 20264,024.004,053.003,998.004,021.004,021.00-0.02%468,300
Apr 24, 20264,139.004,139.003,998.004,022.004,022.00-2.14%535,100
Apr 23, 20264,185.004,199.004,035.004,110.004,110.00-2.68%553,500
Apr 22, 20264,305.004,305.004,202.004,223.004,223.00-2.58%439,200
Apr 21, 20264,401.004,410.004,332.004,335.004,335.00-1.23%435,300
Apr 20, 20264,354.004,389.004,298.004,389.004,389.003.10%469,200
Apr 17, 20264,250.004,290.004,237.004,257.004,257.00-0.16%317,600
Apr 16, 20264,285.004,316.004,260.004,264.004,264.00-0.51%476,600
Apr 15, 20264,310.004,341.004,282.004,286.004,286.000.16%371,100
Apr 14, 20264,305.004,342.004,279.004,279.004,279.000.54%433,900
Apr 13, 20264,209.004,263.004,200.004,256.004,256.00-0.19%384,800
Apr 10, 20264,265.004,309.004,256.004,264.004,264.00-0.16%355,400
Apr 9, 20264,300.004,334.004,264.004,271.004,271.00-0.86%355,300
Apr 8, 20264,299.004,323.004,233.004,308.004,308.005.05%567,900
Apr 7, 20264,113.004,140.004,071.004,101.004,101.00-0.61%397,800
Apr 6, 20264,131.004,173.004,116.004,126.004,126.000.15%352,600
Apr 3, 20264,120.004,141.004,100.004,120.004,120.000.22%299,200
Apr 2, 20264,272.004,299.004,108.004,111.004,111.00-2.40%600,500
Apr 1, 20264,218.004,222.004,154.004,212.004,212.005.09%887,500
Mar 31, 20263,944.004,072.003,934.004,008.004,008.00-0.15%682,600
Mar 30, 20263,909.004,017.003,874.004,014.004,014.00-1.88%1,126,400
Mar 27, 20264,147.004,204.004,140.004,179.004,091.00-1.44%718,800
Mar 26, 20264,255.004,268.004,185.004,240.004,150.720.40%625,500
Mar 25, 20264,261.004,284.004,209.004,223.004,134.071.64%446,100
Mar 24, 20264,182.004,185.004,101.004,155.004,067.512.80%665,300
Mar 23, 20264,098.004,100.003,961.004,042.003,956.88-3.02%741,500
Mar 19, 20264,319.004,319.004,151.004,168.004,080.23-5.79%787,900
Mar 18, 20264,427.004,433.004,383.004,424.004,330.841.54%355,400
Mar 17, 20264,418.004,419.004,350.004,357.004,265.250.21%427,300
Mar 16, 20264,366.004,373.004,268.004,348.004,256.44-0.18%410,000
Mar 13, 20264,325.004,426.004,317.004,356.004,264.27-2.33%760,500