TOYODA GOSEI CO.,LTD.(7282) Historical

52 Week High Feb 12, 2026

5,230 JPY

52 Week Low Jun 6, 2025

2,596 JPY

Yearly High Feb 12, 2026

5,230 JPY

Yearly Low Mar 30, 2026

3,874 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	4,024	4,566	3,972	4,566	+544	+13.53%	4,973,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	4,022	-5.52%	4,206	2,432,300	33,100	161,400	4.88
Apr 17, 2026	4,257	-0.16%	4,277	1,984,000	28,900	139,200	4.82
Apr 10, 2026	4,264	+3.50%	4,228	2,029,000	24,500	129,900	5.30
Apr 3, 2026	4,120	-1.41%	4,084	3,596,200	24,600	154,600	6.28
Mar 27, 2026	4,179	+0.26%	4,157	3,197,200	36,000	143,000	3.97
Mar 19, 2026	4,168	-4.32%	4,301	1,980,600	34,800	158,000	4.54
Mar 13, 2026	4,356	-7.08%	4,440	3,601,300	36,600	132,800	3.63
Mar 6, 2026	4,688	-7.92%	4,740	3,791,600	45,700	110,800	2.42
Feb 27, 2026	5,091	+4.24%	4,996	2,468,700	64,700	110,500	1.71
Feb 20, 2026	4,884	-4.10%	5,000	3,589,200	69,500	111,100	1.60
Feb 13, 2026	5,093	+1.58%	5,118	5,840,800	75,700	103,700	1.37
Feb 6, 2026	5,014	+19.64%	4,631	11,205,300	76,600	132,600	1.73
Jan 30, 2026	4,191	-3.66%	4,172	5,190,600	68,800	216,400	3.15
Jan 23, 2026	4,350	+0.35%	4,286	5,145,900	77,000	241,200	3.13
Jan 16, 2026	4,335	+6.96%	4,238	5,719,800	104,000	217,700	2.09
Jan 9, 2026	4,053	+2.79%	4,027	4,682,500	124,100	230,500	1.86
Dec 30, 2025	3,943	+0.72%	3,933	1,068,900	ー	ー	ー
Dec 26, 2025	3,915	-3.31%	4,020	4,653,900	311,900	281,400	0.90
Dec 19, 2025	4,049	+6.55%	3,924	7,812,300	359,500	308,400	0.86
Dec 12, 2025	3,800	+9.76%	3,563	30,309,000	526,500	322,100	0.61