Toyoda Gosei Co., Ltd. (TYO:7282)
Japan · Delayed Price · Currency is JPY 5,562.00
+309.00 (5.88%)
Jul 31, 2026, 3:30 PM JST
Toyoda Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |