14-day Premium Trial Subscription Try For FreeTry Free
JP¥3,032.00
-19.00 (-0.623%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥2,914.00 JP¥3,326.00 Thursday, 2nd May 2024 7282.T stock ended at JP¥3,032.00. This is 0.623% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.56% from a day low at JP¥3,012.00 to a day high of JP¥3,059.00.
90 days JP¥2,802.50 JP¥3,423.00
52 weeks JP¥2,215.00 JP¥3,567.00

Historical TOYODA GOSEI CO.,LTD. prices

Date Open High Low Close Volume
May 02, 2024 JP¥3,044.00 JP¥3,059.00 JP¥3,012.00 JP¥3,032.00 401 100
May 01, 2024 JP¥3,040.00 JP¥3,063.00 JP¥2,988.00 JP¥3,051.00 531 600
Apr 30, 2024 JP¥3,075.00 JP¥3,093.00 JP¥2,993.50 JP¥3,054.00 1 105 700
Apr 26, 2024 JP¥3,080.00 JP¥3,096.00 JP¥2,914.00 JP¥3,016.00 1 763 800
Apr 25, 2024 JP¥3,233.00 JP¥3,250.00 JP¥3,078.00 JP¥3,126.00 657 000
Apr 24, 2024 JP¥3,174.00 JP¥3,242.00 JP¥3,155.00 JP¥3,233.00 359 000
Apr 23, 2024 JP¥3,217.00 JP¥3,235.00 JP¥3,160.00 JP¥3,175.00 235 300
Apr 22, 2024 JP¥3,206.00 JP¥3,244.00 JP¥3,181.00 JP¥3,217.00 347 600
Apr 19, 2024 JP¥3,269.00 JP¥3,275.00 JP¥3,120.00 JP¥3,174.00 390 800
Apr 18, 2024 JP¥3,202.00 JP¥3,284.00 JP¥3,197.00 JP¥3,255.00 337 200
Apr 17, 2024 JP¥3,240.00 JP¥3,276.00 JP¥3,182.00 JP¥3,190.00 537 500
Apr 16, 2024 JP¥3,251.00 JP¥3,290.00 JP¥3,187.00 JP¥3,219.00 442 100
Apr 15, 2024 JP¥3,254.00 JP¥3,292.00 JP¥3,221.00 JP¥3,286.00 229 000
Apr 12, 2024 JP¥3,299.00 JP¥3,326.00 JP¥3,285.00 JP¥3,303.00 403 500
Apr 11, 2024 JP¥3,206.00 JP¥3,276.00 JP¥3,203.00 JP¥3,264.00 449 000
Apr 10, 2024 JP¥3,250.00 JP¥3,275.00 JP¥3,220.00 JP¥3,234.00 301 400
Apr 09, 2024 JP¥3,259.00 JP¥3,265.00 JP¥3,211.00 JP¥3,244.00 281 800
Apr 08, 2024 JP¥3,163.00 JP¥3,205.00 JP¥3,151.00 JP¥3,205.00 304 400
Apr 05, 2024 JP¥3,090.00 JP¥3,183.00 JP¥3,064.00 JP¥3,163.00 446 200
Apr 04, 2024 JP¥3,137.00 JP¥3,150.00 JP¥3,101.00 JP¥3,128.00 436 800
Apr 03, 2024 JP¥3,082.00 JP¥3,189.00 JP¥3,061.00 JP¥3,118.00 594 200
Apr 02, 2024 JP¥3,118.00 JP¥3,121.00 JP¥3,047.00 JP¥3,075.00 405 800
Apr 01, 2024 JP¥3,245.00 JP¥3,254.00 JP¥3,087.00 JP¥3,114.00 507 100
Mar 29, 2024 JP¥3,270.00 JP¥3,296.00 JP¥3,229.00 JP¥3,245.00 619 800
Mar 28, 2024 JP¥3,325.00 JP¥3,372.00 JP¥3,315.00 JP¥3,320.00 233 600
Click to get the best stock tips daily for free!

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT