Toyoda Gosei Co., Ltd. (TYO:7282)
Japan · Delayed Price · Currency is JPY 5,070.00
+6.00 (0.12%)
Jun 19, 2026, 9:15 AM JST
Toyoda Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5,050.00 | 5,126.00 | 5,017.00 | 5,064.00 | 5,064.00 | 1.28% | 694,800 |
| Jun 17, 2026 | 4,874.00 | 5,050.00 | 4,841.00 | 5,000.00 | 5,000.00 | 5.15% | 775,800 |
| Jun 16, 2026 | 4,825.00 | 4,830.00 | 4,719.00 | 4,755.00 | 4,755.00 | -1.25% | 280,100 |
| Jun 15, 2026 | 4,703.00 | 4,825.00 | 4,665.00 | 4,815.00 | 4,815.00 | 5.20% | 450,300 |
| Jun 12, 2026 | 4,646.00 | 4,663.00 | 4,562.00 | 4,577.00 | 4,577.00 | 1.58% | 515,700 |
| Jun 11, 2026 | 4,449.00 | 4,514.00 | 4,396.00 | 4,506.00 | 4,506.00 | -3.10% | 402,200 |
| Jun 10, 2026 | 4,700.00 | 4,750.00 | 4,604.00 | 4,650.00 | 4,650.00 | -1.19% | 396,600 |
| Jun 9, 2026 | 4,700.00 | 4,768.00 | 4,690.00 | 4,706.00 | 4,706.00 | 1.42% | 456,500 |
| Jun 8, 2026 | 4,624.00 | 4,676.00 | 4,580.00 | 4,640.00 | 4,640.00 | -1.61% | 448,700 |
| Jun 5, 2026 | 4,747.00 | 4,767.00 | 4,685.00 | 4,716.00 | 4,716.00 | 0.11% | 319,700 |
| Jun 4, 2026 | 4,700.00 | 4,772.00 | 4,677.00 | 4,711.00 | 4,711.00 | -0.86% | 586,800 |
| Jun 3, 2026 | 4,790.00 | 4,820.00 | 4,725.00 | 4,752.00 | 4,752.00 | 0.59% | 562,400 |
| Jun 2, 2026 | 4,738.00 | 4,743.00 | 4,613.00 | 4,724.00 | 4,724.00 | -0.34% | 502,300 |
| Jun 1, 2026 | 4,768.00 | 4,785.00 | 4,659.00 | 4,740.00 | 4,740.00 | -1.80% | 607,000 |
| May 29, 2026 | 4,736.00 | 4,872.00 | 4,704.00 | 4,827.00 | 4,827.00 | 1.96% | 642,400 |
| May 28, 2026 | 4,680.00 | 4,744.00 | 4,632.00 | 4,734.00 | 4,734.00 | 0.36% | 329,400 |
| May 27, 2026 | 4,715.00 | 4,780.00 | 4,673.00 | 4,717.00 | 4,717.00 | 0.13% | 369,400 |
| May 26, 2026 | 4,739.00 | 4,774.00 | 4,684.00 | 4,711.00 | 4,711.00 | -0.40% | 343,200 |
| May 25, 2026 | 4,678.00 | 4,825.00 | 4,678.00 | 4,730.00 | 4,730.00 | 2.98% | 504,000 |
| May 22, 2026 | 4,678.00 | 4,709.00 | 4,578.00 | 4,593.00 | 4,593.00 | -0.88% | 435,000 |
| May 21, 2026 | 4,612.00 | 4,715.00 | 4,513.00 | 4,634.00 | 4,634.00 | 3.00% | 585,300 |
| May 20, 2026 | 4,534.00 | 4,595.00 | 4,432.00 | 4,499.00 | 4,499.00 | -1.73% | 643,500 |
| May 19, 2026 | 4,699.00 | 4,720.00 | 4,523.00 | 4,578.00 | 4,578.00 | -1.42% | 488,700 |
| May 18, 2026 | 4,775.00 | 4,790.00 | 4,596.00 | 4,644.00 | 4,644.00 | -2.66% | 387,500 |
| May 15, 2026 | 4,765.00 | 4,820.00 | 4,708.00 | 4,771.00 | 4,771.00 | 0.13% | 405,700 |
| May 14, 2026 | 4,725.00 | 4,793.00 | 4,717.00 | 4,765.00 | 4,765.00 | -0.08% | 377,700 |
| May 13, 2026 | 4,611.00 | 4,799.00 | 4,606.00 | 4,769.00 | 4,769.00 | 2.45% | 455,200 |
| May 12, 2026 | 4,599.00 | 4,765.00 | 4,583.00 | 4,655.00 | 4,655.00 | 1.20% | 410,300 |
| May 11, 2026 | 4,580.00 | 4,648.00 | 4,547.00 | 4,600.00 | 4,600.00 | -1.27% | 508,500 |
| May 8, 2026 | 4,600.00 | 4,724.00 | 4,586.00 | 4,659.00 | 4,659.00 | 1.22% | 717,800 |
| May 7, 2026 | 4,586.00 | 4,622.00 | 4,480.00 | 4,603.00 | 4,603.00 | 1.43% | 757,600 |
| 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 |