Tokyo - Delayed Quote
JPY
Toyoda Gosei Co., Ltd. (7282.T)
981.40
+30.70
(+3.23%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
951.60
1,013.00
951.10
981.40
981.40
8,035,800
Oct 29, 2026
990.00
999.70
936.10
950.70
950.70
21,350,900
Oct 28, 2026
1,014.00
1,025.00
1,000.50
1,000.50
1,000.50
2,741,500
Oct 27, 2026
1,009.50
1,010.50
997.90
1,004.00
1,004.00
2,212,100
Oct 26, 2026
982.00
1,003.00
980.70
995.50
995.50
3,125,300
Oct 23, 2026
975.40
993.60
969.30
989.90
989.90
3,156,000
Oct 22, 2026
1,026.00
1,026.50
989.20
990.40
990.40
3,007,400
Oct 21, 2026
1,048.50
1,050.00
1,019.00
1,027.50
1,027.50
2,975,600
Oct 20, 2026
1,050.00
1,058.50
1,026.00
1,032.50
1,032.50
2,281,500
Oct 19, 2026
1,068.00
1,068.00
1,041.00
1,059.50
1,059.50
2,492,000
Oct 16, 2026
1,046.50
1,070.50
1,045.50
1,068.00
1,068.00
2,334,800
Oct 15, 2026
1,035.50
1,044.50
1,025.00
1,034.00
1,034.00
2,599,500
Oct 14, 2026
1,075.00
1,078.00
1,050.00
1,051.50
1,051.50
2,053,100
Oct 13, 2026
1,061.50
1,073.50
1,051.50
1,067.00
1,067.00
1,790,600
Oct 9, 2026
1,048.50
1,061.00
1,042.50
1,056.00
1,056.00
2,288,300
Oct 8, 2026
1,074.00
1,080.50
1,047.50
1,054.50
1,054.50
2,524,800
Oct 7, 2026
1,065.00
1,080.50
1,060.00
1,074.00
1,074.00
2,658,200
Oct 6, 2026
1,054.00
1,071.00
1,045.50
1,071.00
1,071.00
2,523,000
Oct 5, 2026
1,036.00
1,066.00
1,033.00
1,050.50
1,050.50
2,551,300
Oct 2, 2026
1,037.00
1,048.00
1,025.50
1,038.50
1,038.50
2,494,500
Oct 1, 2026
1,041.50
1,044.50
1,023.50
1,043.50
1,043.50
2,641,300
Sep 30, 2026
1,040.00
1,049.50
1,017.50
1,038.50
1,038.50
2,869,400
Sep 29, 2026
85
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,028.00
1,030.00
1,009.00
1,017.50
1,017.50
2,045,800
Sep 29, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
1,063.00
1,074.00
1,052.80
1,052.80
967.80
2,575,000
Sep 25, 2026
1,051.20
1,064.40
1,042.60
1,062.00
976.26
1,750,500
Sep 24, 2026
1,053.00
1,059.20
1,047.00
1,051.00
966.15
2,698,500
Sep 18, 2026
1,063.60
1,064.00
1,041.40
1,044.60
960.26
3,586,500
Sep 17, 2026
1,049.00
1,060.00
1,032.00
1,057.40
972.03
2,320,500
Sep 16, 2026
1,033.40
1,044.80
1,031.40
1,036.40
952.72
1,954,000
Sep 15, 2026
1,024.80
1,032.80
1,021.60
1,027.60
944.63
1,508,000
Sep 14, 2026
1,017.00
1,030.80
1,012.20
1,024.00
941.33
1,477,500
Sep 11, 2026
996.00
1,032.80
995.20
1,029.80
946.66
3,860,000
Sep 10, 2026
1,008.40
1,017.00
1,004.40
1,010.60
929.01
2,293,500
Sep 9, 2026
1,010.00
1,023.20
1,004.60
1,017.80
935.63
2,621,000
Sep 8, 2026
1,076.80
1,076.80
1,010.60
1,010.60
929.01
4,876,500
Sep 7, 2026
1,098.00
1,109.60
1,088.80
1,096.00
1,007.51
2,602,500
Sep 4, 2026
1,086.00
1,086.00
1,068.80
1,080.40
993.17
1,930,500
Sep 3, 2026
1,082.60
1,091.40
1,075.00
1,087.60
999.79
1,484,500
Sep 2, 2026
1,110.00
1,114.00
1,068.80
1,075.60
988.76
2,354,000
Sep 1, 2026
1,094.00
1,119.00
1,087.00
1,116.20
1,026.08
1,956,500
Aug 31, 2026
1,083.00
1,101.80
1,079.40
1,099.00
1,010.27
2,148,500
Aug 28, 2026
1,075.40
1,096.00
1,070.20
1,081.40
994.09
2,108,000
Aug 27, 2026
1,082.00
1,090.40
1,074.00
1,075.40
988.58
1,516,000
Aug 26, 2026
1,079.20
1,093.80
1,073.60
1,082.40
995.01
2,487,500
Aug 25, 2026
1,077.60
1,077.60
1,054.00
1,062.80
976.99
1,867,000
Aug 24, 2026
1,060.00
1,081.40
1,052.00
1,074.00
987.29
1,617,000
Aug 21, 2026
1,063.20
1,068.60
1,054.00
1,067.40
981.22
1,906,500
Aug 20, 2026
1,060.00
1,074.60
1,053.00
1,067.80
981.59
3,234,500
Aug 19, 2026
1,042.40
1,042.40
1,005.00
1,010.60
929.01
2,274,000
Aug 18, 2026
1,054.00
1,067.40
1,052.60
1,059.40
973.87
2,064,000
Aug 17, 2026
1,044.00
1,055.40
1,042.20
1,054.00
968.90
1,483,000
Aug 14, 2026
1,046.60
1,062.60
1,035.60
1,041.60
957.50
2,101,500
Aug 13, 2026
1,036.40
1,044.80
1,030.00
1,035.80
952.17
1,607,500
Aug 12, 2026
1,047.60
1,056.20
1,034.40
1,036.40
952.72
1,701,500
Aug 10, 2026
1,035.60
1,048.80
1,022.40
1,036.80
953.09
1,920,000
Aug 7, 2026
1,028.60
1,050.60
1,024.80
1,033.00
949.60
3,253,000
Aug 6, 2026
1,043.00
1,064.00
1,031.40
1,042.20
958.06
2,252,500
Aug 5, 2026
1,032.80
1,045.00
1,025.80
1,036.20
952.54
2,244,500
Aug 4, 2026
1,034.20
1,038.60
994.40
1,012.80
931.03
3,902,500
Aug 3, 2026
1,078.00
1,085.00
1,000.00
1,029.00
945.92
4,462,000
Jul 31, 2026
1,059.60
1,144.00
1,031.40
1,112.40
1,022.59
9,511,000
Jul 30, 2026
1,041.80
1,059.00
1,027.80
1,050.60
965.78
3,217,500
Jul 29, 2026
1,035.80
1,040.00
1,013.80
1,040.00
956.03
3,282,500
Jul 28, 2026
1,030.00
1,033.20
1,017.60
1,025.60
942.80
3,244,000
Jul 27, 2026
1,018.60
1,036.80
1,008.00
1,036.80
953.09
2,410,000
Jul 24, 2026
1,008.40
1,013.20
998.00
1,002.20
921.29
2,189,000
Jul 23, 2026
1,000.00
1,026.60
1,000.00
1,019.20
936.91
1,940,000
Jul 22, 2026
1,006.40
1,016.40
1,004.00
1,007.80
926.43
1,741,500
Jul 21, 2026
979.60
997.60
975.60
996.20
915.77
2,592,000
Jul 17, 2026
999.20
1,001.60
957.20
984.00
904.55
2,858,500
Jul 16, 2026
1,004.80
1,016.60
1,002.00
1,002.80
921.84
1,298,500
Jul 15, 2026
995.40
1,012.40
990.60
1,012.40
930.66
2,037,000
Jul 14, 2026
988.80
999.40
976.40
995.20
914.85
2,172,000
Jul 13, 2026
1,021.00
1,022.60
982.40
987.40
907.68
2,487,500
Jul 10, 2026
1,031.00
1,033.80
1,013.00
1,016.80
934.71
1,875,000
Jul 9, 2026
1,020.00
1,022.00
1,006.00
1,016.60
934.52
2,327,500
Jul 8, 2026
1,030.00
1,036.60
1,019.40
1,020.00
937.65
1,994,000
Jul 7, 2026
1,058.60
1,070.80
1,031.00
1,033.40
949.97
2,102,500
Jul 6, 2026
1,052.60
1,074.40
1,050.80
1,058.20
972.76
1,641,500
Jul 3, 2026
1,025.20
1,046.00
1,014.20
1,046.00
961.55
1,428,000
Jul 2, 2026
1,027.40
1,039.20
1,013.80
1,033.80
950.33
2,360,500
Jul 1, 2026
1,036.20
1,048.00
1,022.20
1,026.20
943.35
1,991,500
Jun 30, 2026
1,042.00
1,047.00
1,015.40
1,022.60
940.04
4,233,500
Jun 29, 2026
1,058.80
1,065.00
1,026.00
1,043.20
958.98
3,860,500
Jun 26, 2026
1,038.00
1,054.60
1,030.20
1,045.00
960.63
4,382,000
Jun 25, 2026
1,034.20
1,037.40
1,011.20
1,022.20
939.67
2,608,000
Jun 24, 2026
984.20
1,029.80
979.20
1,017.60
935.44
4,285,500
Jun 23, 2026
1,040.00
1,040.00
989.80
991.40
911.36
2,970,500
Jun 22, 2026
1,003.20
1,021.40
1,001.40
1,017.40
935.26
3,194,000
Jun 19, 2026
1,023.20
1,027.00
998.60
1,005.40
924.23
6,075,000
Jun 18, 2026
1,010.00
1,025.20
1,003.40
1,012.80
931.03
3,474,000
Jun 17, 2026
974.80
1,010.00
968.20
1,000.00
919.26
3,879,000
Jun 16, 2026
965.00
966.00
943.80
951.00
874.22
1,400,500
Jun 15, 2026
940.60
965.00
933.00
963.00
885.25
2,251,500
Jun 12, 2026
929.20
932.60
912.40
915.40
841.49
2,578,500
Jun 11, 2026
889.80
902.80
879.20
901.20
828.44
2,011,000
Jun 10, 2026
940.00
950.00
920.80
930.00
854.91
1,983,000
Jun 9, 2026
940.00
953.60
938.00
941.20
865.21
2,282,500
Jun 8, 2026
924.80
935.20
916.00
928.00
853.08
2,243,500
Jun 5, 2026
949.40
953.40
937.00
943.20
867.05
1,598,500
Jun 4, 2026
940.00
954.40
935.40
942.20
866.13
2,934,000
Jun 3, 2026
958.00
964.00
945.00
950.40
873.67
2,812,000
Jun 2, 2026
947.60
948.60
922.60
944.80
868.52
2,511,500
Jun 1, 2026
953.60
957.00
931.80
948.00
871.46
3,035,000
May 29, 2026
947.20
974.40
940.80
965.40
887.46
3,212,000
May 28, 2026
936.00
948.80
926.40
946.80
870.36
1,647,000
May 27, 2026
943.00
956.00
934.60
943.40
867.23
1,847,000
May 26, 2026
947.80
954.80
936.80
942.20
866.13
1,716,000
May 25, 2026
935.60
965.00
935.60
946.00
869.62
2,520,000
May 22, 2026
935.60
941.80
915.60
918.60
844.43
2,175,000
May 21, 2026
922.40
943.00
902.60
926.80
851.97
2,926,500
May 20, 2026
906.80
919.00
886.40
899.80
827.15
3,217,500
May 19, 2026
939.80
944.00
904.60
915.60
841.68
2,443,500
May 18, 2026
955.00
958.00
919.20
928.80
853.81
1,937,500
May 15, 2026
953.00
964.00
941.60
954.20
877.16
2,028,500
May 14, 2026
945.00
958.60
943.40
953.00
876.06
1,888,500
May 13, 2026
922.20
959.80
921.20
953.80
876.79
2,276,000
May 12, 2026
919.80
953.00
916.60
931.00
855.83
2,051,500
May 11, 2026
916.00
929.60
909.40
920.00
845.72
2,542,500
May 8, 2026
920.00
944.80
917.20
931.80
856.57
3,589,000
May 7, 2026
917.20
924.40
896.00
920.60
846.27
3,788,000
May 1, 2026
914.00
919.20
903.00
907.60
834.32
3,543,000
Apr 30, 2026
955.20
961.00
918.40
925.40
850.69
9,145,500
Apr 28, 2026
804.20
913.20
794.40
913.20
839.47
11,263,500
Apr 27, 2026
804.80
810.60
799.60
804.20
739.27
2,341,500
Apr 24, 2026
827.80
827.80
799.60
804.40
739.46
2,675,500
Apr 23, 2026
837.00
839.80
807.00
822.00
755.63
2,767,500
Apr 22, 2026
861.00
861.00
840.40
844.60
776.41
2,196,000
Apr 21, 2026
880.20
882.00
866.40
867.00
797.00
2,176,500
Apr 20, 2026
870.80
877.80
859.60
877.80
806.93
2,346,000
Apr 17, 2026
850.00
858.00
847.40
851.40
782.66
1,588,000
Apr 16, 2026
857.00
863.20
852.00
852.80
783.95
2,383,000
Apr 15, 2026
862.00
868.20
856.40
857.20
787.99
1,855,500
Apr 14, 2026
861.00
868.40
855.80
855.80
786.71
2,169,500
Apr 13, 2026
841.80
852.60
840.00
851.20
782.48
1,924,000
Apr 10, 2026
853.00
861.80
851.20
852.80
783.95
1,777,000
Apr 9, 2026
860.00
866.80
852.80
854.20
785.23
1,776,500
Apr 8, 2026
859.80
864.60
846.60
861.60
792.04
2,839,500
Apr 7, 2026
822.60
828.00
814.20
820.20
753.98
1,989,000
Apr 6, 2026
826.20
834.60
823.20
825.20
758.58
1,763,000
Apr 3, 2026
824.00
828.20
820.00
824.00
757.47
1,496,000
Apr 2, 2026
854.40
859.80
821.60
822.20
755.82
3,002,500
Apr 1, 2026
843.60
844.40
830.80
842.40
774.39
4,437,500
Mar 31, 2026
788.80
814.40
786.80
801.60
736.88
3,413,000
Mar 30, 2026
17.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
781.80
803.40
774.80
802.80
737.98
5,632,000
Mar 27, 2026
829.40
840.80
828.00
835.80
752.14
3,594,000
Mar 26, 2026
851.00
853.60
837.00
848.00
763.12
3,127,500
Mar 25, 2026
852.20
856.80
841.80
844.60
760.06
2,230,500
Mar 24, 2026
836.40
837.00
820.20
831.00
747.82
3,326,500
Mar 23, 2026
819.60
820.00
792.20
808.40
727.48
3,707,500
Mar 19, 2026
863.80
863.80
830.20
833.60
750.16
3,939,500
Mar 18, 2026
885.40
886.60
876.60
884.80
796.24
1,777,000
Mar 17, 2026
883.60
883.80
870.00
871.40
784.18
2,136,500
Mar 16, 2026
873.20
874.60
853.60
869.60
782.56
2,050,000
Mar 13, 2026
865.00
885.20
863.40
871.20
784.00
3,802,500
Mar 12, 2026
906.80
910.00
886.80
892.00
802.72
2,514,500
Mar 11, 2026
921.00
924.20
911.40
911.60
820.35
2,993,500
Mar 10, 2026
899.40
908.60
888.00
900.40
810.27
4,336,000
Mar 9, 2026
879.20
898.40
852.40
874.60
787.06
4,360,000
Mar 6, 2026
924.40
940.00
917.80
937.60
843.75
2,897,500
Mar 5, 2026
948.00
959.80
938.40
938.40
844.47
3,369,000
Mar 4, 2026
935.80
944.00
905.80
920.00
827.91
4,869,000
Mar 3, 2026
976.80
996.20
943.20
949.80
854.73
4,333,000
Mar 2, 2026
972.80
991.40
959.40
987.40
888.57
3,489,500
Feb 27, 2026
998.40
1,018.20
987.40
1,018.20
916.28
3,069,500
Feb 26, 2026
1,001.00
1,004.00
984.00
996.00
896.31
3,432,500
Feb 25, 2026
1,008.60
1,008.60
985.40
987.00
888.21
2,625,500
Feb 24, 2026
990.80
1,005.20
976.00
1,003.60
903.15
3,216,000
Feb 20, 2026
984.20
987.80
970.00
976.80
879.03
2,949,500
Feb 19, 2026
1,000.00
1,007.40
991.20
1,000.00
899.91
3,115,500
Feb 18, 2026
995.40
1,013.40
995.00
1,002.80
902.43
3,427,500
Feb 17, 2026
1,000.80
1,010.20
986.00
995.40
895.77
4,327,500
Feb 16, 2026
1,020.60
1,031.00
1,003.40
1,003.40
902.97
4,126,000
Feb 13, 2026
1,025.00
1,029.40
1,007.40
1,018.60
916.64
7,518,000
Feb 12, 2026
1,045.00
1,046.00
1,020.20
1,025.00
922.40
5,982,500
Feb 10, 2026
1,025.80
1,033.40
1,008.40
1,033.40
929.96
7,724,500
Feb 9, 2026
1,013.60
1,037.40
1,010.00
1,020.80
918.62
7,979,000
Feb 6, 2026
985.20
1,007.20
980.80
1,002.80
902.43
8,639,500
Feb 5, 2026
965.20
985.20
956.80
985.20
886.59
10,106,500
Feb 4, 2026
921.40
961.00
915.40
956.00
860.31
14,523,500
Feb 3, 2026
840.00
899.40
830.60
899.40
809.37
16,046,500
Feb 2, 2026
848.20
858.80
830.40
834.80
751.24
6,710,500
Jan 30, 2026
831.00
838.20
824.20
838.20
754.30
6,309,500
Jan 29, 2026
828.00
830.40
815.20
824.20
741.70
4,966,000
Jan 28, 2026
833.20
834.80
822.00
824.00
741.52
5,340,500
Jan 27, 2026
844.00
846.60
834.80
844.80
760.24
4,170,500
Jan 26, 2026
856.00
858.60
842.80
845.20
760.60
5,166,500
Jan 23, 2026
864.60
873.60
858.00
870.00
782.92
4,038,000
Jan 22, 2026
861.00
871.80
859.80
864.60
778.06
4,959,500
Jan 21, 2026
842.80
856.80
838.60
856.80
771.04
6,915,000
Jan 20, 2026
857.60
857.80
845.00
846.00
761.32
4,501,000
Jan 19, 2026
867.00
867.20
840.60
857.60
771.76
5,316,000
Jan 16, 2026
852.00
867.00
847.40
867.00
780.22
8,592,000
Jan 15, 2026
849.60
862.00
845.00
859.20
773.20
6,285,000
Jan 14, 2026
839.40
850.60
835.00
850.60
765.46
6,049,500
Jan 13, 2026
824.60
834.40
820.00
834.40
750.88
7,672,500
Jan 9, 2026
810.20
815.80
805.40
810.60
729.46
4,332,500
Jan 8, 2026
808.40
811.00
795.60
806.40
725.68
4,491,000
Jan 7, 2026
807.40
808.60
788.80
806.00
725.32
4,921,500
Jan 6, 2026
813.60
823.40
804.60
807.60
726.76
4,783,500
Jan 5, 2026
792.00
805.20
788.60
805.20
724.60
4,884,000
Dec 30, 2025
783.00
791.00
782.00
788.60
709.67
2,743,000
Dec 29, 2025
785.00
789.20
782.00
787.00
708.23
2,601,500
Dec 26, 2025
796.00
797.40
783.00
783.00
704.63
2,531,500
Dec 25, 2025
791.80
794.80
786.00
794.80
715.24
3,087,000
Dec 24, 2025
802.20
802.20
784.80
784.80
706.25
4,165,500
Dec 23, 2025
811.40
816.00
793.60
802.20
721.90
6,392,500
Dec 22, 2025
817.00
833.60
814.40
822.60
740.26
7,093,000
Dec 19, 2025
793.40
809.80
782.80
809.80
728.74
8,843,500
Dec 18, 2025
790.00
790.80
779.40
790.20
711.11
6,630,500
Dec 17, 2025
782.00
788.00
770.20
782.80
704.45
6,689,500
Dec 16, 2025
788.20
794.40
772.00
785.40
706.79
8,500,000
Dec 15, 2025
760.00
775.60
756.60
774.20
696.71
8,398,000
Dec 12, 2025
744.00
760.00
742.40
760.00
683.93
11,364,500
Dec 11, 2025
739.80
741.40
729.40
734.00
660.53
8,670,000
Dec 10, 2025
741.00
747.00
728.00
738.60
664.67
13,645,500
Dec 9, 2025
724.00
735.20
710.80
731.80
658.55
28,826,500
Dec 8, 2025
693.20
708.00
691.00
704.40
633.89
89,038,500
Dec 5, 2025
698.60
702.80
691.00
692.40
623.09
14,829,500
Dec 4, 2025
706.60
710.80
701.60
701.60
631.37
19,198,500
Dec 3, 2025
707.40
711.80
704.60
705.60
634.97
13,576,000
Dec 2, 2025
694.00
708.00
691.40
707.40
636.59
37,821,000
Dec 1, 2025
719.00
724.40
694.00
694.00
624.53
26,590,500
Nov 28, 2025
704.80
720.00
704.00
714.00
642.53
9,552,500
Nov 27, 2025
740.00
742.20
716.80
716.80
645.05
5,566,000
Nov 26, 2025
724.80
739.40
719.20
733.40
659.99
6,352,000
Nov 25, 2025
713.40
716.80
702.60
710.80
639.65
7,072,500
Nov 21, 2025
680.80
696.20
680.00
689.20
620.21
10,296,500
Nov 20, 2025
758.80
759.00
745.40
750.80
675.65
1,286,000
Nov 19, 2025
743.40
761.20
735.20
750.60
675.47
1,523,500
Nov 18, 2025
753.20
766.40
741.80
744.60
670.07
1,162,500
Nov 17, 2025
765.60
768.20
754.00
763.40
686.99
850,500
Nov 14, 2025
765.80
776.00
761.20
766.80
690.05
1,431,000
Nov 13, 2025
781.80
787.00
769.80
769.80
692.75
1,150,000
Nov 12, 2025
772.60
780.60
767.40
772.20
694.91
1,404,000
Nov 11, 2025
773.00
776.00
760.00
773.20
695.81
1,061,000
Nov 10, 2025
770.00
771.60
758.00
767.80
690.95
1,064,500
Nov 7, 2025
763.00
768.60
754.60
766.40
689.69
1,766,500
Nov 6, 2025
780.00
784.00
769.60
771.40
694.19
2,271,500
Nov 5, 2025
747.80
773.60
742.60
771.20
694.01
4,523,000
Nov 4, 2025
757.40
766.40
743.20
751.60
676.37
3,773,500
Oct 31, 2025
752.60
760.00
703.00
715.40
643.79
5,250,500
Oct 30, 2025
743.00
760.60
741.00
760.40
684.29
5,321,000
