kabutan

TOYODA GOSEI CO.,LTD.(7282) Historical

7282
TSE Prime
TOYODA GOSEI CO.,LTD.
4,751
JPY
+185
(+4.05%)
Apr 30, 9:42 am JST
29.65
USD
Apr 29, 8:42 pm EDT
Result
PTS
outside of trading hours
4,742.3
Apr 30, 9:41 am JST
Summary Chart Historical News Financial Result
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 30, 2026 4,024 4,805 3,972 4,751 +729 +18.13% 3,387,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,354 4,410 3,998 4,022 -235 -5.52% 2,432,300
Apr 17, 2026 4,209 4,342 4,200 4,257 -7 -0.16% 1,984,000
Apr 10, 2026 4,131 4,334 4,071 4,264 +144 +3.50% 2,029,000
Apr 3, 2026 3,909 4,299 3,874 4,120 -59 -1.41% 3,596,200
Mar 27, 2026 4,098 4,284 3,961 4,179 +11 +0.26% 3,197,200
Mar 19, 2026 4,366 4,433 4,151 4,168 -188 -4.32% 1,980,600
Mar 13, 2026 4,396 4,621 4,262 4,356 -332 -7.08% 3,601,300
Mar 6, 2026 4,864 4,981 4,529 4,688 -403 -7.92% 3,791,600
Feb 27, 2026 4,954 5,091 4,880 5,091 +207 +4.24% 2,468,700
Feb 20, 2026 5,103 5,155 4,850 4,884 -209 -4.10% 3,589,200
Feb 13, 2026 5,068 5,230 5,037 5,093 +79 +1.58% 5,840,800
Feb 6, 2026 4,241 5,036 4,152 5,014 +823 +19.64% 11,205,300
Jan 30, 2026 4,280 4,293 4,076 4,191 -159 -3.66% 5,190,600
Jan 23, 2026 4,335 4,368 4,193 4,350 +15 +0.35% 5,145,900
Jan 16, 2026 4,123 4,335 4,100 4,335 +282 +6.96% 5,719,800
Jan 9, 2026 3,960 4,117 3,943 4,053 +110 +2.79% 4,682,500
Dec 30, 2025 3,925 3,955 3,910 3,943 +28 +0.72% 1,068,900
Dec 26, 2025 4,085 4,168 3,915 3,915 -134 -3.31% 4,653,900
Dec 19, 2025 3,800 4,049 3,783 4,049 +249 +6.55% 7,812,300
Dec 12, 2025 3,466 3,800 3,455 3,800 +338 +9.76% 30,309,000