Toyoda Gosei Co., Ltd. (TYO:7282)
Japan · Delayed Price · Currency is JPY 5,149.00
+96.00 (1.90%)
Sep 11, 2026, 3:30 PM JST
Toyoda Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,980.00 | 5,155.00 | 4,976.00 | 5,107.00 | - | 1.07% | 307,600 |
| Sep 10, 2026 | 5,042.00 | 5,085.00 | 5,022.00 | 5,053.00 | 5,053.00 | -0.71% | 458,700 |
| Sep 9, 2026 | 5,050.00 | 5,116.00 | 5,023.00 | 5,089.00 | 5,089.00 | 0.71% | 524,200 |
| Sep 8, 2026 | 5,384.00 | 5,384.00 | 5,053.00 | 5,053.00 | 5,053.00 | -7.79% | 975,300 |
| Sep 7, 2026 | 5,490.00 | 5,548.00 | 5,444.00 | 5,480.00 | 5,480.00 | 1.44% | 520,500 |
| Sep 4, 2026 | 5,430.00 | 5,430.00 | 5,344.00 | 5,402.00 | 5,402.00 | -0.66% | 386,100 |
| Sep 3, 2026 | 5,413.00 | 5,457.00 | 5,375.00 | 5,438.00 | 5,438.00 | 1.12% | 296,900 |
| Sep 2, 2026 | 5,550.00 | 5,570.00 | 5,344.00 | 5,378.00 | 5,378.00 | -3.64% | 470,800 |
| Sep 1, 2026 | 5,470.00 | 5,595.00 | 5,435.00 | 5,581.00 | 5,581.00 | 1.57% | 391,300 |
| Aug 31, 2026 | 5,415.00 | 5,509.00 | 5,397.00 | 5,495.00 | 5,495.00 | 1.63% | 429,700 |
| Aug 28, 2026 | 5,377.00 | 5,480.00 | 5,351.00 | 5,407.00 | 5,407.00 | 0.56% | 421,600 |
| Aug 27, 2026 | 5,410.00 | 5,452.00 | 5,370.00 | 5,377.00 | 5,377.00 | -0.65% | 303,200 |
| Aug 26, 2026 | 5,396.00 | 5,469.00 | 5,368.00 | 5,412.00 | 5,412.00 | 1.84% | 497,500 |
| Aug 25, 2026 | 5,388.00 | 5,388.00 | 5,270.00 | 5,314.00 | 5,314.00 | -1.04% | 373,400 |
| Aug 24, 2026 | 5,300.00 | 5,407.00 | 5,260.00 | 5,370.00 | 5,370.00 | 0.62% | 323,400 |
| 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 |