Toyoda Gosei Co., Ltd. (TYO:7282)
Japan · Delayed Price · Currency is JPY 5,337.00
-2.00 (-0.04%)
Aug 21, 2026, 3:30 PM JST
Toyoda Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,316.00 | 5,343.00 | 5,270.00 | 5,337.00 | 5,337.00 | -0.04% | 381,300 |
| Aug 20, 2026 | 5,300.00 | 5,373.00 | 5,265.00 | 5,339.00 | 5,339.00 | 5.66% | 646,900 |
| Aug 19, 2026 | 5,212.00 | 5,212.00 | 5,025.00 | 5,053.00 | 5,053.00 | -4.61% | 454,800 |
| Aug 18, 2026 | 5,270.00 | 5,337.00 | 5,263.00 | 5,297.00 | 5,297.00 | 0.51% | 412,800 |
| Aug 17, 2026 | 5,220.00 | 5,277.00 | 5,211.00 | 5,270.00 | 5,270.00 | 1.19% | 296,600 |
| Aug 14, 2026 | 5,233.00 | 5,313.00 | 5,178.00 | 5,208.00 | 5,208.00 | 0.56% | 420,300 |
| Aug 13, 2026 | 5,182.00 | 5,224.00 | 5,150.00 | 5,179.00 | 5,179.00 | -0.06% | 321,500 |
| Aug 12, 2026 | 5,238.00 | 5,281.00 | 5,172.00 | 5,182.00 | 5,182.00 | -0.04% | 340,300 |
| Aug 10, 2026 | 5,178.00 | 5,244.00 | 5,112.00 | 5,184.00 | 5,184.00 | 0.37% | 384,000 |
| Aug 7, 2026 | 5,143.00 | 5,253.00 | 5,124.00 | 5,165.00 | 5,165.00 | -0.88% | 650,600 |
| Aug 6, 2026 | 5,215.00 | 5,320.00 | 5,157.00 | 5,211.00 | 5,211.00 | 0.58% | 450,500 |
| Aug 5, 2026 | 5,164.00 | 5,225.00 | 5,129.00 | 5,181.00 | 5,181.00 | 2.31% | 448,900 |
| Aug 4, 2026 | 5,171.00 | 5,193.00 | 4,972.00 | 5,064.00 | 5,064.00 | -1.57% | 780,500 |
| Aug 3, 2026 | 5,390.00 | 5,425.00 | 5,000.00 | 5,145.00 | 5,145.00 | -7.50% | 892,400 |
| Jul 31, 2026 | 5,298.00 | 5,720.00 | 5,157.00 | 5,562.00 | 5,562.00 | 5.88% | 1,902,200 |
| Jul 30, 2026 | 5,209.00 | 5,295.00 | 5,139.00 | 5,253.00 | 5,253.00 | 1.02% | 643,500 |
| Jul 29, 2026 | 5,179.00 | 5,200.00 | 5,069.00 | 5,200.00 | 5,200.00 | 1.40% | 656,500 |
| Jul 28, 2026 | 5,150.00 | 5,166.00 | 5,088.00 | 5,128.00 | 5,128.00 | -1.08% | 648,800 |
| Jul 27, 2026 | 5,093.00 | 5,184.00 | 5,040.00 | 5,184.00 | 5,184.00 | 3.45% | 482,000 |
| Jul 24, 2026 | 5,042.00 | 5,066.00 | 4,990.00 | 5,011.00 | 5,011.00 | -1.67% | 437,800 |
| Jul 23, 2026 | 5,000.00 | 5,133.00 | 5,000.00 | 5,096.00 | 5,096.00 | 1.13% | 388,000 |
| Jul 22, 2026 | 5,032.00 | 5,082.00 | 5,020.00 | 5,039.00 | 5,039.00 | 1.16% | 348,300 |
| Jul 21, 2026 | 4,898.00 | 4,988.00 | 4,878.00 | 4,981.00 | 4,981.00 | 1.24% | 518,400 |
| Jul 17, 2026 | 4,996.00 | 5,008.00 | 4,786.00 | 4,920.00 | 4,920.00 | -1.87% | 571,700 |
| Jul 16, 2026 | 5,024.00 | 5,083.00 | 5,010.00 | 5,014.00 | 5,014.00 | -0.95% | 259,700 |
| Jul 15, 2026 | 4,977.00 | 5,062.00 | 4,953.00 | 5,062.00 | 5,062.00 | 1.73% | 407,400 |
| Jul 14, 2026 | 4,944.00 | 4,997.00 | 4,882.00 | 4,976.00 | 4,976.00 | 0.79% | 434,400 |
| Jul 13, 2026 | 5,105.00 | 5,113.00 | 4,912.00 | 4,937.00 | 4,937.00 | -2.89% | 497,500 |
| Jul 10, 2026 | 5,155.00 | 5,169.00 | 5,065.00 | 5,084.00 | 5,084.00 | 0.02% | 375,000 |
| Jul 9, 2026 | 5,100.00 | 5,110.00 | 5,030.00 | 5,083.00 | 5,083.00 | -0.33% | 465,500 |
| Jul 8, 2026 | 5,150.00 | 5,183.00 | 5,097.00 | 5,100.00 | 5,100.00 | -1.30% | 398,800 |
| Jul 7, 2026 | 5,293.00 | 5,354.00 | 5,155.00 | 5,167.00 | 5,167.00 | -2.34% | 420,500 |
| Jul 6, 2026 | 5,263.00 | 5,372.00 | 5,254.00 | 5,291.00 | 5,291.00 | 1.17% | 328,300 |
| Jul 3, 2026 | 5,126.00 | 5,230.00 | 5,071.00 | 5,230.00 | 5,230.00 | 1.18% | 285,600 |
| Jul 2, 2026 | 5,137.00 | 5,196.00 | 5,069.00 | 5,169.00 | 5,169.00 | 0.74% | 472,100 |
| Jul 1, 2026 | 5,181.00 | 5,240.00 | 5,111.00 | 5,131.00 | 5,131.00 | 0.35% | 398,300 |
| Jun 30, 2026 | 5,210.00 | 5,235.00 | 5,077.00 | 5,113.00 | 5,113.00 | -1.97% | 846,700 |
| Jun 29, 2026 | 5,294.00 | 5,325.00 | 5,130.00 | 5,216.00 | 5,216.00 | -0.17% | 772,100 |
| Jun 26, 2026 | 5,190.00 | 5,273.00 | 5,151.00 | 5,225.00 | 5,225.00 | 2.23% | 876,400 |
| Jun 25, 2026 | 5,171.00 | 5,187.00 | 5,056.00 | 5,111.00 | 5,111.00 | 0.45% | 521,600 |
| Jun 24, 2026 | 4,921.00 | 5,149.00 | 4,896.00 | 5,088.00 | 5,088.00 | 2.64% | 857,100 |
| Jun 23, 2026 | 5,200.00 | 5,200.00 | 4,949.00 | 4,957.00 | 4,957.00 | -2.56% | 594,100 |
| Jun 22, 2026 | 5,016.00 | 5,107.00 | 5,007.00 | 5,087.00 | 5,087.00 | 1.19% | 638,800 |
| Jun 19, 2026 | 5,116.00 | 5,135.00 | 4,993.00 | 5,027.00 | 5,027.00 | -0.73% | 1,215,000 |
| 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 |