TOYODA GOSEI CO.,LTD.(7282) Historical

52 Week High Nov 13, 2025

3,935.0 JPY

52 Week Low Apr 7, 2025

2,201.0 JPY

Yearly High Nov 13, 2025

3,935.0 JPY

Yearly Low Apr 7, 2025

2,201.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,595	3,622	3,455	3,468	-102	-2.86%	21,032,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	3,570.0	+3.60%	3,593.7	5,708,600	2,761,300	649,000	0.24
Nov 21, 2025	3,446.0	-10.12%	3,534.2	3,023,800	853,400	432,800	0.51
Nov 14, 2025	3,834.0	+0.05%	3,854.3	1,222,100	32,400	73,600	2.27
Nov 7, 2025	3,832.0	+7.13%	3,815.0	2,466,900	25,700	79,500	3.09
Oct 31, 2025	3,577.0	-4.94%	3,733.3	3,027,100	26,000	80,600	3.10
Oct 24, 2025	3,763.0	+3.89%	3,727.6	1,567,800	27,900	56,900	2.04
Oct 17, 2025	3,622.0	-0.88%	3,618.0	1,084,700	29,300	65,300	2.23
Oct 10, 2025	3,654.0	+1.22%	3,686.7	2,025,200	29,900	67,000	2.24
Oct 3, 2025	3,610.0	-4.82%	3,627.5	1,706,400	31,900	66,300	2.08
Sep 26, 2025	3,793.0	+2.24%	3,751.1	1,150,800	32,300	60,000	1.86
Sep 19, 2025	3,710.0	-1.36%	3,756.6	984,100	34,500	70,600	2.05
Sep 12, 2025	3,761.0	-1.31%	3,787.8	1,234,900	38,300	63,200	1.65
Sep 5, 2025	3,811.0	+5.68%	3,720.1	1,426,800	39,800	63,400	1.59
Aug 29, 2025	3,606.0	+1.58%	3,589.0	1,285,000	39,800	56,500	1.42
Aug 22, 2025	3,550.0	+3.92%	3,525.5	1,139,600	41,100	53,500	1.30
Aug 15, 2025	3,416.0	-2.15%	3,426.6	1,536,100	40,100	57,600	1.44
Aug 8, 2025	3,491.0	+5.44%	3,394.6	2,042,900	53,100	53,600	1.01
Aug 1, 2025	3,311.0	+4.12%	3,242.6	3,042,000	52,000	55,300	1.06
Jul 25, 2025	3,180.0	+5.33%	3,173.8	1,498,100	47,600	49,600	1.04
Jul 18, 2025	3,019.0	+0.68%	3,007.5	850,000	41,800	63,200	1.51