Toyoda Gosei Co., Ltd. (TYO:7282)
Japan · Delayed Price · Currency is JPY 990.40
-37.10 (-3.61%)
Oct 22, 2026, 3:30 PM JST
Toyoda Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,026.00 | 1,026.50 | 989.80 | 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 |
| Aug 28, 2026 | 1,075.40 | 1,096.00 | 1,070.20 | 1,081.40 | 1,063.94 | 0.56% | 2,108,000 |
| Aug 27, 2026 | 1,082.00 | 1,090.40 | 1,074.00 | 1,075.40 | 1,058.04 | -0.65% | 1,516,000 |
| Aug 26, 2026 | 1,079.20 | 1,093.80 | 1,073.60 | 1,082.40 | 1,064.92 | 1.84% | 2,487,500 |
| Aug 25, 2026 | 1,077.60 | 1,077.60 | 1,054.00 | 1,062.80 | 1,045.64 | -1.04% | 1,867,000 |
| Aug 24, 2026 | 1,060.00 | 1,081.40 | 1,052.00 | 1,074.00 | 1,056.66 | 0.62% | 1,617,000 |
| Aug 21, 2026 | 1,063.20 | 1,068.60 | 1,054.00 | 1,067.40 | 1,050.16 | -0.04% | 1,906,500 |
| Aug 20, 2026 | 1,060.00 | 1,074.60 | 1,053.00 | 1,067.80 | 1,050.56 | 5.66% | 3,234,500 |
| Aug 19, 2026 | 1,042.40 | 1,042.40 | 1,005.00 | 1,010.60 | 994.28 | -4.61% | 2,274,000 |
| Aug 18, 2026 | 1,054.00 | 1,067.40 | 1,052.60 | 1,059.40 | 1,042.29 | 0.51% | 2,064,000 |
| Aug 17, 2026 | 1,044.00 | 1,055.40 | 1,042.20 | 1,054.00 | 1,036.98 | 1.19% | 1,483,000 |
| Aug 14, 2026 | 1,046.60 | 1,062.60 | 1,035.60 | 1,041.60 | 1,024.78 | 0.56% | 2,101,500 |
| Aug 13, 2026 | 1,036.40 | 1,044.80 | 1,030.00 | 1,035.80 | 1,019.07 | -0.06% | 1,607,500 |
| Aug 12, 2026 | 1,047.60 | 1,056.20 | 1,034.40 | 1,036.40 | 1,019.66 | -0.04% | 1,701,500 |
| Aug 10, 2026 | 1,035.60 | 1,048.80 | 1,022.40 | 1,036.80 | 1,020.06 | 0.37% | 1,920,000 |
| Aug 7, 2026 | 1,028.60 | 1,050.60 | 1,024.80 | 1,033.00 | 1,016.32 | -0.88% | 3,253,000 |