Toyo Suisan Kaisha, Ltd. (TSUKY)
OTCMKTS · Delayed Price · Currency is USD
68.47
+2.56 (3.88%)
Oct 27, 2025, 1:31 PM EDT
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 68.49 | 68.49 | 68.43 | 68.43 | - | 3.82% | 16 |
| Oct 24, 2025 | 68.48 | 68.48 | 65.91 | 65.91 | 65.91 | -4.74% | 34 |
| Oct 23, 2025 | 68.98 | 69.19 | 66.60 | 69.19 | 69.19 | 5.41% | 38 |
| Oct 22, 2025 | 65.84 | 69.51 | 65.64 | 65.64 | 65.64 | -0.98% | 24 |
| Oct 21, 2025 | 68.28 | 69.49 | 66.29 | 66.29 | 66.29 | -6.18% | 55 |
| Oct 20, 2025 | 66.81 | 70.66 | 66.81 | 70.66 | 70.66 | 5.24% | 61 |
| Oct 17, 2025 | 67.00 | 69.69 | 67.00 | 67.14 | 67.14 | 2.29% | 30 |
| Oct 16, 2025 | 68.36 | 68.36 | 65.64 | 65.64 | 65.64 | -3.92% | 101 |
| Oct 15, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -2.69% | 1 |
| Oct 14, 2025 | 68.56 | 70.20 | 65.37 | 70.20 | 70.20 | 9.26% | 184 |
| Oct 13, 2025 | 66.49 | 66.64 | 64.25 | 64.25 | 64.25 | -2.05% | 307 |
| Oct 10, 2025 | 66.70 | 67.14 | 63.15 | 65.60 | 65.60 | -3.38% | 78 |
| Oct 9, 2025 | 68.22 | 70.10 | 65.33 | 67.89 | 67.89 | 0.13% | 114 |
| Oct 8, 2025 | 70.70 | 70.71 | 65.67 | 67.80 | 67.80 | 0.88% | 38 |
| Oct 7, 2025 | 69.75 | 69.75 | 67.21 | 67.21 | 67.21 | -2.90% | 11 |
| Oct 6, 2025 | 71.85 | 73.85 | 69.22 | 69.22 | 69.22 | -3.32% | 52 |
| Oct 3, 2025 | 71.77 | 71.78 | 71.46 | 71.60 | 71.60 | -0.31% | 1,536 |
| Oct 2, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - | - |
| Oct 1, 2025 | 69.25 | 71.83 | 69.25 | 71.83 | 71.83 | -10.31% | 23 |
| Sep 30, 2025 | 80.08 | 80.08 | 62.73 | 80.08 | 80.08 | 29.08% | 222 |
| Sep 29, 2025 | 70.65 | 70.65 | 62.04 | 62.04 | 62.04 | -1.34% | 206 |
| Sep 26, 2025 | 71.58 | 71.58 | 62.88 | 62.88 | 62.88 | 0.90% | 212 |
| Sep 25, 2025 | 70.94 | 70.94 | 62.32 | 62.32 | 62.32 | 0.03% | 460 |
| Sep 24, 2025 | 71.07 | 71.07 | 62.30 | 62.30 | 62.30 | -24.26% | 4,941 |
| Sep 23, 2025 | 82.26 | 82.26 | 64.32 | 82.26 | 82.26 | 0.40% | 47 |
| Sep 22, 2025 | 73.16 | 81.94 | 73.16 | 81.94 | 81.94 | 1.91% | 68 |
| Sep 19, 2025 | 72.45 | 80.40 | 72.45 | 80.40 | 80.40 | 5.44% | 36 |
| Sep 18, 2025 | 72.03 | 76.25 | 71.50 | 76.25 | 76.25 | 6.29% | 1,028 |
| Sep 17, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.33% | 140 |
| Sep 16, 2025 | 74.71 | 74.71 | 71.98 | 71.98 | 71.98 | -1.09% | 29 |
| Sep 15, 2025 | 73.00 | 73.00 | 70.43 | 72.78 | 72.78 | -0.20% | 146 |
| Sep 12, 2025 | 70.11 | 72.92 | 70.11 | 72.92 | 72.92 | 0.36% | 49 |
| Sep 11, 2025 | 71.07 | 72.66 | 71.07 | 72.66 | 72.66 | -0.99% | 26 |
| Sep 10, 2025 | 70.89 | 73.39 | 70.89 | 73.39 | 73.39 | 2.26% | 17 |
| Sep 9, 2025 | 71.54 | 71.80 | 69.49 | 71.77 | 71.77 | 2.54% | 211 |
| Sep 8, 2025 | 72.16 | 75.01 | 69.99 | 69.99 | 69.99 | -4.57% | 12 |
| Sep 5, 2025 | 68.94 | 73.34 | 68.94 | 73.34 | 73.34 | -0.20% | 13 |
| Sep 4, 2025 | 72.21 | 73.49 | 70.94 | 73.49 | 73.49 | 0.19% | 16 |
| Sep 3, 2025 | 70.99 | 73.35 | 70.80 | 73.35 | 73.35 | 1.13% | 6 |
| Sep 2, 2025 | 69.96 | 72.53 | 69.96 | 72.53 | 72.53 | 1.87% | 37 |
| Aug 29, 2025 | 68.59 | 71.20 | 68.59 | 71.20 | 71.20 | 0.47% | 22 |
| Aug 28, 2025 | 70.82 | 73.33 | 70.82 | 70.87 | 70.87 | -1.78% | 36 |
| Aug 27, 2025 | 69.74 | 72.15 | 69.74 | 72.15 | 72.15 | 7.73% | 25 |
| Aug 26, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -2.64% | 6 |
| Aug 25, 2025 | 68.97 | 68.98 | 68.79 | 68.79 | 68.79 | -5.68% | 9 |
| Aug 22, 2025 | 70.51 | 72.93 | 70.51 | 72.93 | 72.93 | 9.23% | 20 |
| Aug 21, 2025 | 69.25 | 71.55 | 66.77 | 66.77 | 66.77 | -8.38% | 89 |
| Aug 20, 2025 | 67.89 | 72.88 | 67.89 | 72.88 | 72.88 | 5.11% | 105 |
| Aug 19, 2025 | 66.25 | 69.34 | 66.25 | 69.34 | 69.34 | 8.28% | 118 |
| Aug 18, 2025 | 66.93 | 66.93 | 64.04 | 64.04 | 64.04 | -0.20% | 21 |