Toyo Suisan Kaisha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	70.55	70.55	70.55	70.55	70.55	2.25%	13,007
Oct 22, 2025	69.00	69.00	69.00	69.00	69.00	11.08%	790
Oct 8, 2024	62.11	62.12	62.11	62.12	61.33	-4.80%	10,000
Sep 20, 2024	65.25	65.25	65.25	65.25	63.87	0.38%	153
Aug 29, 2024	65.00	65.00	65.00	65.00	63.62	6.64%	376
Jun 28, 2024	60.95	60.95	60.95	60.95	59.66	40.57%	1,316
Oct 30, 2023	43.13	43.36	43.13	43.36	41.73	10.57%	200
Sep 21, 2023	39.22	39.22	39.22	39.22	37.74	-2.79%	100
Sep 6, 2023	40.34	40.34	40.34	40.34	38.82	-4.02%	400
Aug 30, 2023	42.03	42.03	42.03	42.03	40.45	-0.45%	210
May 23, 2023	42.22	42.22	42.22	42.22	40.63	-1.09%	486
May 22, 2023	42.69	42.69	42.69	42.69	41.08	6.77%	243
Dec 14, 2022	39.98	39.98	39.98	39.98	38.48	0.91%	314
Oct 25, 2022	39.62	39.62	39.62	39.62	38.13	-3.83%	100
Aug 18, 2022	41.20	41.20	41.20	41.20	39.65	11.93%	628
Jun 21, 2022	36.81	36.81	36.81	36.81	35.43	8.95%	210
May 20, 2022	33.79	33.79	33.79	33.79	32.52	-	100
May 13, 2022	33.79	33.79	33.79	33.79	32.52	10.59%	100
May 3, 2022	30.55	30.55	30.55	30.55	29.40	-11.73%	1,100
Apr 7, 2022	34.61	34.61	34.61	34.61	33.31	-4.81%	107
Mar 23, 2022	36.36	36.36	36.36	36.36	34.99	-17.55%	500
Dec 21, 2021	44.10	44.10	44.10	44.10	42.44	6.21%	500
Nov 22, 2021	41.52	41.52	41.52	41.52	39.96	5.78%	100
Nov 18, 2021	39.25	39.25	39.25	39.25	37.78	-4.85%	300
May 11, 2021	41.25	41.25	41.25	41.25	39.70	-2.48%	200
Apr 16, 2021	42.30	42.30	42.30	42.30	40.71	-1.74%	8,100
Mar 29, 2021	43.05	43.05	43.05	43.05	41.43	-4.86%	200
Feb 11, 2021	45.25	45.25	45.25	45.25	43.55	-10.04%	400
Apr 24, 2020	50.30	50.30	50.30	50.30	48.41	9.06%	646
Apr 13, 2020	46.12	46.12	46.12	46.12	44.39	-1.87%	524
Apr 6, 2020	47.00	47.00	47.00	47.00	45.23	2.58%	797
Mar 24, 2020	45.82	45.82	45.82	45.82	44.10	13.14%	1,300
Mar 19, 2020	40.50	40.50	40.50	40.50	38.98	4.38%	3,940
Mar 13, 2020	38.80	38.80	38.80	38.80	37.34	-3.36%	200
Feb 20, 2020	40.15	40.15	40.15	40.15	38.64	-7.91%	800
Feb 11, 2020	43.60	43.60	43.60	43.60	41.96	3.32%	200
Jan 31, 2020	42.20	42.20	42.20	42.20	40.61	4.07%	100
Jan 29, 2020	40.55	40.55	40.55	40.55	39.03	-1.10%	100
Jan 27, 2020	41.00	41.00	41.00	41.00	39.46	-0.49%	260
Jan 15, 2020	41.20	41.20	41.20	41.20	39.65	-5.37%	100
Dec 6, 2019	43.54	43.54	43.54	43.54	41.90	3.66%	700
Dec 3, 2019	42.00	42.00	42.00	42.00	40.42	-3.23%	100
Nov 12, 2019	43.40	43.40	43.40	43.40	41.77	7.28%	300
Oct 9, 2019	40.46	40.46	40.46	40.46	38.94	-5.48%	100
Jul 24, 2019	42.80	42.80	42.80	42.80	41.19	13.83%	300
Apr 9, 2019	37.60	37.60	37.60	37.60	36.19	1.62%	200
Feb 8, 2019	37.00	37.00	37.00	37.00	35.61	2.78%	700
Jan 22, 2019	36.00	36.00	36.00	36.00	34.65	1.12%	600
Jan 3, 2019	35.60	35.60	35.60	35.60	34.26	0.28%	100