Toyoda Gosei Co., Ltd. 7282
TSE · Japan · Producer Manufacturing
¥1,041.50-2.00 (-0.19%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,034.50 | -0.86% | ¥1,037.00 | ¥1,042.50 | ¥1,025.50 | 853.60K |
| 2026-10-01 | ¥1,043.50 | +0.48% | ¥1,041.50 | ¥1,044.50 | ¥1,023.50 | 2.64M |
| 2026-09-30 | ¥1,038.50 | +2.06% | ¥1,040.00 | ¥1,049.50 | ¥1,017.50 | 2.87M |
| 2026-09-29 | ¥1,017.50 | -3.35% | ¥1,028.00 | ¥1,030.00 | ¥1,009.00 | 2.05M |
| 2026-09-28 | ¥1,052.80 | -0.87% | ¥1,063.00 | ¥1,074.00 | ¥1,052.80 | 2.58M |
| 2026-09-25 | ¥1,062.00 | +1.05% | ¥1,051.20 | ¥1,064.40 | ¥1,042.60 | 1.75M |
| 2026-09-24 | ¥1,051.00 | +0.61% | ¥1,053.00 | ¥1,059.20 | ¥1,047.00 | 2.70M |
| 2026-09-18 | ¥1,044.60 | -1.21% | ¥1,063.60 | ¥1,064.00 | ¥1,041.40 | 3.59M |
| 2026-09-17 | ¥1,057.40 | +2.03% | ¥1,049.00 | ¥1,060.00 | ¥1,032.00 | 2.32M |
| 2026-09-16 | ¥1,036.40 | +0.86% | ¥1,033.40 | ¥1,044.80 | ¥1,031.40 | 1.95M |
| 2026-09-15 | ¥1,027.60 | +0.35% | ¥1,024.80 | ¥1,032.80 | ¥1,021.60 | 1.51M |
| 2026-09-14 | ¥1,024.00 | -0.56% | ¥1,017.00 | ¥1,030.80 | ¥1,012.20 | 1.48M |
| 2026-09-11 | ¥1,029.80 | +1.90% | ¥996.00 | ¥1,032.80 | ¥995.20 | 3.86M |
| 2026-09-10 | ¥1,010.60 | -0.71% | ¥1,008.40 | ¥1,017.00 | ¥1,004.40 | 2.29M |
| 2026-09-09 | ¥1,017.80 | +0.71% | ¥1,010.00 | ¥1,023.20 | ¥1,004.60 | 2.62M |
| 2026-09-08 | ¥1,010.60 | -7.79% | ¥1,076.80 | ¥1,076.80 | ¥1,010.60 | 4.88M |
| 2026-09-07 | ¥1,096.00 | +1.44% | ¥1,098.00 | ¥1,109.60 | ¥1,088.80 | 2.60M |
| 2026-09-04 | ¥1,080.40 | -0.66% | ¥1,086.00 | ¥1,086.00 | ¥1,068.80 | 1.93M |
| 2026-09-03 | ¥1,087.60 | +1.12% | ¥1,082.60 | ¥1,091.40 | ¥1,075.00 | 1.48M |
| 2026-09-02 | ¥1,075.60 | -3.64% | ¥1,110.00 | ¥1,114.00 | ¥1,068.80 | 2.35M |
| 2026-09-01 | ¥1,116.20 | +1.57% | ¥1,094.00 | ¥1,119.00 | ¥1,087.00 | 1.96M |
| 2026-08-31 | ¥1,099.00 | +1.63% | ¥1,083.00 | ¥1,101.80 | ¥1,079.40 | 2.15M |
| 2026-08-28 | ¥1,081.40 | +0.56% | ¥1,075.40 | ¥1,096.00 | ¥1,070.20 | 2.11M |
| 2026-08-27 | ¥1,075.40 | -0.65% | ¥1,082.00 | ¥1,090.40 | ¥1,074.00 | 1.52M |
| 2026-08-26 | ¥1,082.40 | +1.84% | ¥1,079.20 | ¥1,093.80 | ¥1,073.60 | 2.49M |
| 2026-08-25 | ¥1,062.80 | -1.04% | ¥1,077.60 | ¥1,077.60 | ¥1,054.00 | 1.87M |
| 2026-08-24 | ¥1,074.00 | +0.62% | ¥1,060.00 | ¥1,081.40 | ¥1,052.00 | 1.62M |
| 2026-08-21 | ¥1,067.40 | -0.04% | ¥1,063.20 | ¥1,068.60 | ¥1,054.00 | 1.91M |
| 2026-08-20 | ¥1,067.80 | +5.66% | ¥1,060.00 | ¥1,074.60 | ¥1,053.00 | 3.23M |
| 2026-08-19 | ¥1,010.60 | -4.61% | ¥1,042.40 | ¥1,042.40 | ¥1,005.00 | 2.27M |
| 2026-08-18 | ¥1,059.40 | +0.51% | ¥1,054.00 | ¥1,067.40 | ¥1,052.60 | 2.06M |
| 2026-08-17 | ¥1,054.00 | +1.19% | ¥1,044.00 | ¥1,055.40 | ¥1,042.20 | 1.48M |
| 2026-08-14 | ¥1,041.60 | +0.56% | ¥1,046.60 | ¥1,062.60 | ¥1,035.60 | 2.10M |
| 2026-08-13 | ¥1,035.80 | -0.06% | ¥1,036.40 | ¥1,044.80 | ¥1,030.00 | 1.61M |
| 2026-08-12 | ¥1,036.40 | -0.04% | ¥1,047.60 | ¥1,056.20 | ¥1,034.40 | 1.70M |
| 2026-08-10 | ¥1,036.80 | +0.37% | ¥1,035.60 | ¥1,048.80 | ¥1,022.40 | 1.92M |
| 2026-08-07 | ¥1,033.00 | -0.88% | ¥1,028.60 | ¥1,050.60 | ¥1,024.80 | 3.25M |
| 2026-08-06 | ¥1,042.20 | +0.58% | ¥1,043.00 | ¥1,064.00 | ¥1,031.40 | 2.25M |
| 2026-08-05 | ¥1,036.20 | +2.31% | ¥1,032.80 | ¥1,045.00 | ¥1,025.80 | 2.24M |
| 2026-08-04 | ¥1,012.80 | -1.57% | ¥1,034.20 | ¥1,038.60 | ¥994.40 | 3.90M |
| 2026-08-03 | ¥1,029.00 | -7.50% | ¥1,078.00 | ¥1,085.00 | ¥1,000.00 | 4.46M |
| 2026-07-31 | ¥1,112.40 | +5.88% | ¥1,059.60 | ¥1,144.00 | ¥1,031.40 | 9.51M |
| 2026-07-30 | ¥1,050.60 | +1.02% | ¥1,041.80 | ¥1,059.00 | ¥1,027.80 | 3.22M |
| 2026-07-29 | ¥1,040.00 | +1.40% | ¥1,035.80 | ¥1,040.00 | ¥1,013.80 | 3.28M |
| 2026-07-28 | ¥1,025.60 | -1.08% | ¥1,030.00 | ¥1,033.20 | ¥1,017.60 | 3.24M |
| 2026-07-27 | ¥1,036.80 | +3.45% | ¥1,018.60 | ¥1,036.80 | ¥1,008.00 | 2.41M |
| 2026-07-24 | ¥1,002.20 | -1.67% | ¥1,008.40 | ¥1,013.20 | ¥998.00 | 2.19M |
| 2026-07-23 | ¥1,019.20 | +1.13% | ¥1,000.00 | ¥1,026.60 | ¥1,000.00 | 1.94M |
| 2026-07-22 | ¥1,007.80 | +1.16% | ¥1,006.40 | ¥1,016.40 | ¥1,004.00 | 1.74M |
| 2026-07-21 | ¥996.20 | +1.24% | ¥979.60 | ¥997.60 | ¥975.60 | 2.59M |
| 2026-07-17 | ¥984.00 | -1.87% | ¥999.20 | ¥1,001.60 | ¥957.20 | 2.86M |
| 2026-07-16 | ¥1,002.80 | -0.95% | ¥1,004.80 | ¥1,016.60 | ¥1,002.00 | 1.30M |
| 2026-07-15 | ¥1,012.40 | +1.73% | ¥995.40 | ¥1,012.40 | ¥990.60 | 2.04M |
| 2026-07-14 | ¥995.20 | +0.79% | ¥988.80 | ¥999.40 | ¥976.40 | 2.17M |
| 2026-07-13 | ¥987.40 | -2.89% | ¥1,021.00 | ¥1,022.60 | ¥982.40 | 2.49M |
| 2026-07-10 | ¥1,016.80 | +0.02% | ¥1,031.00 | ¥1,033.80 | ¥1,013.00 | 1.88M |
| 2026-07-09 | ¥1,016.60 | -0.33% | ¥1,020.00 | ¥1,022.00 | ¥1,006.00 | 2.33M |
| 2026-07-08 | ¥1,020.00 | -1.30% | ¥1,030.00 | ¥1,036.60 | ¥1,019.40 | 1.99M |
| 2026-07-07 | ¥1,033.40 | -2.34% | ¥1,058.60 | ¥1,070.80 | ¥1,031.00 | 2.10M |
| 2026-07-06 | ¥1,058.20 | +1.17% | ¥1,052.60 | ¥1,074.40 | ¥1,050.80 | 1.64M |
| 2026-07-03 | ¥1,046.00 | +1.18% | ¥1,025.20 | ¥1,046.00 | ¥1,014.20 | 1.43M |
| 2026-07-02 | ¥1,033.80 | +0.74% | ¥1,027.40 | ¥1,039.20 | ¥1,013.80 | 2.36M |
| 2026-07-01 | ¥1,026.20 | +0.35% | ¥1,036.20 | ¥1,048.00 | ¥1,022.20 | 1.99M |
| 2026-06-30 | ¥1,022.60 | -1.97% | ¥1,042.00 | ¥1,047.00 | ¥1,015.40 | 4.23M |
| 2026-06-29 | ¥1,043.20 | -0.17% | ¥1,058.80 | ¥1,065.00 | ¥1,026.00 | 3.86M |
| 2026-06-26 | ¥1,045.00 | +2.23% | ¥1,038.00 | ¥1,054.60 | ¥1,030.20 | 4.38M |
| 2026-06-25 | ¥1,022.20 | +0.45% | ¥1,034.20 | ¥1,037.40 | ¥1,011.20 | 2.61M |
| 2026-06-24 | ¥1,017.60 | +2.64% | ¥984.20 | ¥1,029.80 | ¥979.20 | 4.29M |
| 2026-06-23 | ¥991.40 | -2.56% | ¥1,040.00 | ¥1,040.00 | ¥989.80 | 2.97M |
| 2026-06-22 | ¥1,017.40 | +1.19% | ¥1,003.20 | ¥1,021.40 | ¥1,001.40 | 3.19M |
| 2026-06-19 | ¥1,005.40 | -0.73% | ¥1,023.20 | ¥1,027.00 | ¥998.60 | 6.08M |
| 2026-06-18 | ¥1,012.80 | +1.28% | ¥1,010.00 | ¥1,025.20 | ¥1,003.40 | 3.47M |
| 2026-06-17 | ¥1,000.00 | +5.15% | ¥974.80 | ¥1,010.00 | ¥968.20 | 3.88M |
| 2026-06-16 | ¥951.00 | -1.25% | ¥965.00 | ¥966.00 | ¥943.80 | 1.40M |
| 2026-06-15 | ¥963.00 | +5.20% | ¥940.60 | ¥965.00 | ¥933.00 | 2.25M |
| 2026-06-12 | ¥915.40 | +1.58% | ¥929.20 | ¥932.60 | ¥912.40 | 2.58M |
| 2026-06-11 | ¥901.20 | -3.10% | ¥889.80 | ¥902.80 | ¥879.20 | 2.01M |
| 2026-06-10 | ¥930.00 | -1.19% | ¥940.00 | ¥950.00 | ¥920.80 | 1.98M |
| 2026-06-09 | ¥941.20 | +1.42% | ¥940.00 | ¥953.60 | ¥938.00 | 2.28M |
| 2026-06-08 | ¥928.00 | -1.61% | ¥924.80 | ¥935.20 | ¥916.00 | 2.24M |
| 2026-06-05 | ¥943.20 | +0.11% | ¥949.40 | ¥953.40 | ¥937.00 | 1.60M |
| 2026-06-04 | ¥942.20 | -0.86% | ¥940.00 | ¥954.40 | ¥935.40 | 2.93M |
| 2026-06-03 | ¥950.40 | +0.59% | ¥958.00 | ¥964.00 | ¥945.00 | 2.81M |
| 2026-06-02 | ¥944.80 | -0.34% | ¥947.60 | ¥948.60 | ¥922.60 | 2.51M |
| 2026-06-01 | ¥948.00 | -1.80% | ¥953.60 | ¥957.00 | ¥931.80 | 3.04M |
| 2026-05-29 | ¥965.40 | +1.96% | ¥947.20 | ¥974.40 | ¥940.80 | 3.21M |
| 2026-05-28 | ¥946.80 | +0.36% | ¥936.00 | ¥948.80 | ¥926.40 | 1.65M |
| 2026-05-27 | ¥943.40 | +0.13% | ¥943.00 | ¥956.00 | ¥934.60 | 1.85M |
| 2026-05-26 | ¥942.20 | -0.40% | ¥947.80 | ¥954.80 | ¥936.80 | 1.72M |
| 2026-05-25 | ¥946.00 | +2.98% | ¥935.60 | ¥965.00 | ¥935.60 | 2.52M |