Want to see JP:7282 full AI Analyst Report?
Toyoda Gosei Co (7282) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 951.60 | 1,013.00 | 951.10 | 981.40 | 981.40 | +3.23% | 8,035,800 | 3.20 |
| Oct 29, 2026 | 990.00 | 999.70 | 936.10 | 950.70 | 950.70 | -4.98% | 21,350,900 | 9.52 |
| Oct 28, 2026 | 1,014.00 | 1,025.00 | 1,000.50 | 1,000.50 | 1,000.50 | -0.35% | 2,741,500 | 1.17 |
| Oct 27, 2026 | 1,009.50 | 1,010.50 | 997.90 | 1,004.00 | 1,004.00 | +0.85% | 2,212,100 | 0.93 |
| Oct 26, 2026 | 982.00 | 1,003.00 | 980.70 | 995.50 | 995.50 | +0.57% | 3,125,300 | 1.32 |
| Oct 23, 2026 | 975.40 | 993.60 | 969.30 | 989.90 | 989.90 | -0.05% | 3,156,000 | 1.33 |
| Oct 22, 2026 | 1,026.00 | 1,026.50 | 989.20 | 990.40 | 990.40 | -3.61% | 3,007,400 | 1.27 |
| Oct 21, 2026 | 1,048.50 | 1,050.00 | 1,019.00 | 1,027.50 | 1,027.50 | -0.48% | 2,975,600 | 1.27 |
| Oct 20, 2026 | 1,050.00 | 1,058.50 | 1,026.00 | 1,032.50 | 1,032.50 | -2.55% | 2,281,500 | 0.97 |
| Oct 19, 2026 | 1,068.00 | 1,068.00 | 1,041.00 | 1,059.50 | 1,059.50 | -0.80% | 2,492,000 | 1.07 |
| Oct 16, 2026 | 1,046.50 | 1,070.50 | 1,045.50 | 1,068.00 | 1,068.00 | +3.29% | 2,334,800 | 1.00 |
| Oct 15, 2026 | 1,035.50 | 1,044.50 | 1,025.00 | 1,034.00 | 1,034.00 | -1.66% | 2,599,500 | 1.13 |
| Oct 14, 2026 | 1,075.00 | 1,078.00 | 1,050.00 | 1,051.50 | 1,051.50 | -1.45% | 2,053,100 | 0.89 |
| Oct 13, 2026 | 1,061.50 | 1,073.50 | 1,051.50 | 1,067.00 | 1,067.00 | +1.04% | 1,790,600 | 0.78 |
| Oct 12, 2026 | 1,056.00 | 1,061.00 | 1,042.50 | 1,056.00 | 1,056.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,048.50 | 1,061.00 | 1,042.50 | 1,056.00 | 1,056.00 | +0.14% | 2,288,300 | 0.98 |
| Oct 08, 2026 | 1,074.00 | 1,080.50 | 1,047.50 | 1,054.50 | 1,054.50 | -1.82% | 2,524,800 | 1.08 |
| Oct 07, 2026 | 1,065.00 | 1,080.50 | 1,060.00 | 1,074.00 | 1,074.00 | +0.28% | 2,658,200 | 1.15 |
| Oct 06, 2026 | 1,054.00 | 1,071.00 | 1,045.50 | 1,071.00 | 1,071.00 | +1.95% | 2,523,000 | 1.09 |
| Oct 05, 2026 | 1,036.00 | 1,066.00 | 1,033.00 | 1,050.50 | 1,050.50 | +1.16% | 2,551,300 | 1.11 |
| Oct 02, 2026 | 1,037.00 | 1,048.00 | 1,025.50 | 1,038.50 | 1,038.50 | -0.48% | 2,494,500 | 1.09 |
| Oct 01, 2026 | 1,041.50 | 1,044.50 | 1,023.50 | 1,043.50 | 1,043.50 | +0.48% | 2,641,300 | 1.16 |
| Sep 30, 2026 | 1,040.00 | 1,049.50 | 1,017.50 | 1,038.50 | 1,038.50 | +2.06% | 2,869,400 | 1.27 |
| Sep 29, 2026 | 1,028.00 | 1,030.00 | 1,009.00 | 1,017.50 | 1,017.50 | -1.77% | 2,045,800 | 0.90 |
| Sep 28, 2026 | 1,063.00 | 1,074.00 | 1,052.80 | 1,052.80 | 1,035.80 | -0.87% | 2,575,000 | 1.14 |
| Sep 25, 2026 | 1,051.20 | 1,064.40 | 1,042.60 | 1,062.00 | 1,044.85 | +1.05% | 1,750,500 | 0.76 |
| Sep 24, 2026 | 1,053.00 | 1,059.20 | 1,047.00 | 1,051.00 | 1,034.03 | +0.61% | 2,698,500 | 1.17 |
| Sep 23, 2026 | 1,044.60 | 1,064.00 | 1,041.40 | 1,044.60 | 1,027.73 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,044.60 | 1,064.00 | 1,041.40 | 1,044.60 | 1,027.73 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,044.60 | 1,064.00 | 1,041.40 | 1,044.60 | 1,027.73 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,063.60 | 1,064.00 | 1,041.40 | 1,044.60 | 1,027.73 | -1.21% | 3,586,500 | 1.44 |
| Sep 17, 2026 | 1,049.00 | 1,060.00 | 1,032.00 | 1,057.40 | 1,040.33 | +2.03% | 2,320,500 | 0.93 |
| Sep 16, 2026 | 1,033.40 | 1,044.80 | 1,031.40 | 1,036.40 | 1,019.66 | +0.86% | 1,954,000 | 0.76 |
| Sep 15, 2026 | 1,024.80 | 1,032.80 | 1,021.60 | 1,027.60 | 1,011.01 | +0.35% | 1,508,000 | 0.58 |
| Sep 14, 2026 | 1,017.00 | 1,030.80 | 1,012.20 | 1,024.00 | 1,007.47 | -0.56% | 1,477,500 | 0.56 |
| Sep 11, 2026 | 996.00 | 1,032.80 | 995.20 | 1,029.80 | 1,013.17 | +1.90% | 3,860,000 | 1.49 |
| Sep 10, 2026 | 1,008.40 | 1,017.00 | 1,004.40 | 1,010.60 | 994.28 | -0.71% | 2,293,500 | 0.88 |
| Sep 09, 2026 | 1,010.00 | 1,023.20 | 1,004.60 | 1,017.80 | 1,001.37 | +0.71% | 2,621,000 | 1.01 |
| Sep 08, 2026 | 1,076.80 | 1,076.80 | 1,010.60 | 1,010.60 | 994.28 | -7.79% | 4,876,500 | 1.92 |
| Sep 07, 2026 | 1,098.00 | 1,109.60 | 1,088.80 | 1,096.00 | 1,078.30 | +1.44% | 2,602,500 | 1.03 |
| Sep 04, 2026 | 1,086.00 | 1,086.00 | 1,068.80 | 1,080.40 | 1,062.95 | -0.66% | 1,930,500 | 0.76 |
| Sep 03, 2026 | 1,082.60 | 1,091.40 | 1,075.00 | 1,087.60 | 1,070.04 | +1.12% | 1,484,500 | 0.58 |
| Sep 02, 2026 | 1,110.00 | 1,114.00 | 1,068.80 | 1,075.60 | 1,058.23 | -3.64% | 2,354,000 | 0.93 |
| Sep 01, 2026 | 1,094.00 | 1,119.00 | 1,087.00 | 1,116.20 | 1,098.18 | +1.57% | 1,956,500 | 0.77 |
| Aug 31, 2026 | 1,083.00 | 1,101.80 | 1,079.40 | 1,099.00 | 1,081.25 | +1.63% | 2,148,500 | 0.84 |
| Aug 28, 2026 | 1,075.40 | 1,096.00 | 1,070.20 | 1,081.40 | 1,063.94 | +0.56% | 2,108,000 | 0.82 |
| Aug 27, 2026 | 1,082.00 | 1,090.40 | 1,074.00 | 1,075.40 | 1,058.04 | -0.65% | 1,516,000 | 0.58 |
| Aug 26, 2026 | 1,079.20 | 1,093.80 | 1,073.60 | 1,082.40 | 1,064.92 | +1.84% | 2,487,500 | 0.95 |
| Aug 25, 2026 | 1,077.60 | 1,077.60 | 1,054.00 | 1,062.80 | 1,045.64 | -1.04% | 1,867,000 | 0.72 |
| Aug 24, 2026 | 1,060.00 | 1,081.40 | 1,052.00 | 1,074.00 | 1,056.66 | +0.62% | 1,617,000 | 0.62 |