Toyoda Gosei Co., Ltd. (7282.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7282.T Historical Return
If you invested ¥1000 in Toyoda Gosei Co., Ltd. (7282.T) 10 years ago, it would be worth ¥3,351.42 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,124.22, while ¥1000 invested 1 year ago would be worth ¥1,699.96. This corresponds to total returns of 235.14%, 112.42%, 70%, respectively, with annualized returns of 12.85%, 16.25%, 70%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7282.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5,155 | 5,084 | 5,084 | 5,169 | 5,065 | 375,000 |
| July 09, 2026 | 5,100 | 5,083 | 5,083 | 5,110 | 5,030 | 465,500 |
| July 08, 2026 | 5,150 | 5,100 | 5,100 | 5,183 | 5,097 | 398,800 |
| July 07, 2026 | 5,293 | 5,167 | 5,167 | 5,354 | 5,155 | 420,500 |
| July 06, 2026 | 5,263 | 5,291 | 5,291 | 5,372 | 5,254 | 328,300 |
| July 03, 2026 | 5,126 | 5,230 | 5,230 | 5,230 | 5,071 | 285,600 |
| July 02, 2026 | 5,137 | 5,169 | 5,169 | 5,196 | 5,069 | 472,100 |
| July 01, 2026 | 5,181 | 5,131 | 5,131 | 5,240 | 5,111 | 398,300 |
| June 30, 2026 | 5,210 | 5,113 | 5,113 | 5,235 | 5,077 | 846,700 |
| June 29, 2026 | 5,294 | 5,216 | 5,216 | 5,325 | 5,130 | 772,100 |
| June 26, 2026 | 5,190 | 5,225 | 5,225 | 5,273 | 5,151 | 876,400 |
| June 25, 2026 | 5,171 | 5,111 | 5,111 | 5,187 | 5,056 | 521,600 |
| June 24, 2026 | 4,921 | 5,088 | 5,088 | 5,149 | 4,896 | 857,100 |
| June 23, 2026 | 5,200 | 4,957 | 4,957 | 5,200 | 4,949 | 594,100 |
| June 22, 2026 | 5,016 | 5,087 | 5,087 | 5,107 | 5,007 | 638,800 |
| June 19, 2026 | 5,116 | 5,027 | 5,027 | 5,135 | 4,993 | 1.22M |
| June 18, 2026 | 5,050 | 5,064 | 5,064 | 5,126 | 5,017 | 694,800 |
| June 17, 2026 | 4,874 | 5,000 | 5,000 | 5,050 | 4,841 | 775,800 |
| June 16, 2026 | 4,825 | 4,755 | 4,755 | 4,830 | 4,719 | 280,100 |
| June 15, 2026 | 4,703 | 4,815 | 4,815 | 4,825 | 4,665 | 450,300 |
| June 12, 2026 | 4,646 | 4,577 | 4,577 | 4,663 | 4,562 | 515,700 |
| June 11, 2026 | 4,449 | 4,506 | 4,506 | 4,514 | 4,396 | 402,200 |
| June 10, 2026 | 4,700 | 4,650 | 4,650 | 4,750 | 4,604 | 396,600 |
| June 09, 2026 | 4,700 | 4,706 | 4,706 | 4,768 | 4,690 | 456,500 |
| June 08, 2026 | 4,624 | 4,640 | 4,640 | 4,676 | 4,580 | 448,700 |
| June 05, 2026 | 4,747 | 4,716 | 4,716 | 4,767 | 4,685 | 319,700 |
| June 04, 2026 | 4,700 | 4,711 | 4,711 | 4,772 | 4,677 | 586,800 |
| June 03, 2026 | 4,790 | 4,752 | 4,752 | 4,820 | 4,725 | 562,400 |
| June 02, 2026 | 4,738 | 4,724 | 4,724 | 4,743 | 4,613 | 502,300 |
| June 01, 2026 | 4,768 | 4,740 | 4,740 | 4,785 | 4,659 | 607,000 |
| May 29, 2026 | 4,736 | 4,827 | 4,827 | 4,872 | 4,704 | 642,400 |
| May 28, 2026 | 4,680 | 4,734 | 4,734 | 4,744 | 4,632 | 329,400 |
| May 27, 2026 | 4,715 | 4,717 | 4,717 | 4,780 | 4,673 | 369,400 |
| May 26, 2026 | 4,739 | 4,711 | 4,711 | 4,774 | 4,684 | 343,200 |
| May 25, 2026 | 4,678 | 4,730 | 4,730 | 4,825 | 4,678 | 504,000 |
| May 22, 2026 | 4,678 | 4,593 | 4,593 | 4,709 | 4,578 | 435,000 |
| May 21, 2026 | 4,612 | 4,634 | 4,634 | 4,715 | 4,513 | 585,300 |
| May 20, 2026 | 4,534 | 4,499 | 4,499 | 4,595 | 4,432 | 643,500 |
| May 19, 2026 | 4,699 | 4,578 | 4,578 | 4,720 | 4,523 | 488,700 |
| May 18, 2026 | 4,775 | 4,644 | 4,644 | 4,790 | 4,596 | 387,500 |
| May 15, 2026 | 4,765 | 4,771 | 4,771 | 4,820 | 4,708 | 405,700 |
| May 14, 2026 | 4,725 | 4,765 | 4,765 | 4,793 | 4,717 | 377,700 |
| May 13, 2026 | 4,611 | 4,769 | 4,769 | 4,799 | 4,606 | 455,200 |
| May 12, 2026 | 4,599 | 4,655 | 4,655 | 4,765 | 4,583 | 410,300 |
| May 11, 2026 | 4,580 | 4,600 | 4,600 | 4,648 | 4,547 | 508,500 |
| May 08, 2026 | 4,600 | 4,659 | 4,659 | 4,724 | 4,586 | 717,800 |
| May 07, 2026 | 4,586 | 4,603 | 4,603 | 4,622 | 4,480 | 757,600 |
| May 01, 2026 | 4,570 | 4,538 | 4,538 | 4,596 | 4,515 | 708,600 |
| April 30, 2026 | 4,776 | 4,627 | 4,627 | 4,805 | 4,592 | 1.83M |
| April 28, 2026 | 4,021 | 4,566 | 4,566 | 4,566 | 3,972 | 2.25M |
| April 27, 2026 | 4,024 | 4,021 | 4,021 | 4,053 | 3,998 | 468,300 |
| April 24, 2026 | 4,139 | 4,022 | 4,022 | 4,139 | 3,998 | 535,100 |
| April 23, 2026 | 4,185 | 4,110 | 4,110 | 4,199 | 4,035 | 553,500 |
| April 22, 2026 | 4,305 | 4,223 | 4,223 | 4,305 | 4,202 | 439,200 |
| April 21, 2026 | 4,401 | 4,335 | 4,335 | 4,410 | 4,332 | 435,300 |
| April 20, 2026 | 4,354 | 4,389 | 4,389 | 4,389 | 4,298 | 469,200 |
| April 17, 2026 | 4,250 | 4,257 | 4,257 | 4,290 | 4,237 | 317,600 |
| April 16, 2026 | 4,285 | 4,264 | 4,264 | 4,316 | 4,260 | 476,600 |
| April 15, 2026 | 4,310 | 4,286 | 4,286 | 4,341 | 4,282 | 371,100 |
| April 14, 2026 | 4,305 | 4,279 | 4,279 | 4,342 | 4,279 | 433,900 |
AD
