Toyo Suisan Kaisha, Ltd. (TSUKY)
OTCMKTS · Delayed Price · Currency is USD
68.69
-2.18 (-3.07%)
Aug 29, 2025, 2:38 PM EDT
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 69.16 | 69.16 | 64.17 | 64.17 | 64.17 | -5.55% | 95 |
| Aug 14, 2025 | 65.39 | 67.94 | 65.37 | 67.94 | 67.94 | -2.59% | 84 |
| Aug 13, 2025 | 67.12 | 69.75 | 67.12 | 69.75 | 69.75 | -0.90% | 31 |
| Aug 12, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - | - |
| Aug 11, 2025 | 66.22 | 70.38 | 66.22 | 70.38 | 70.38 | 7.25% | 206 |
| Aug 8, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -5.87% | 1 |
| Aug 7, 2025 | 67.40 | 69.71 | 67.16 | 69.71 | 69.71 | 1.09% | 10 |
| Aug 6, 2025 | 68.19 | 68.96 | 66.36 | 68.96 | 68.96 | 1.37% | 72 |
| Aug 5, 2025 | 67.50 | 68.03 | 65.48 | 68.03 | 68.03 | 1.49% | 87 |
| Aug 4, 2025 | 62.43 | 67.03 | 61.86 | 67.03 | 67.03 | 2.67% | 90 |
| Aug 1, 2025 | 62.68 | 65.29 | 60.78 | 65.29 | 65.29 | -1.49% | 32 |
| Jul 31, 2025 | 64.04 | 66.28 | 64.04 | 66.28 | 66.28 | -3.34% | 34 |
| Jul 30, 2025 | 66.22 | 68.57 | 66.01 | 68.57 | 68.57 | 0.12% | 38 |
| Jul 29, 2025 | 65.93 | 68.49 | 65.93 | 68.49 | 68.49 | -1.72% | 29 |
| Jul 28, 2025 | 67.38 | 69.69 | 64.59 | 69.69 | 69.69 | -1.32% | 33 |
| Jul 25, 2025 | 68.49 | 70.62 | 68.49 | 70.62 | 70.62 | 0.93% | 58 |
| Jul 24, 2025 | 69.13 | 69.97 | 67.23 | 69.97 | 69.97 | 4.07% | 38 |
| Jul 23, 2025 | 67.43 | 68.99 | 67.22 | 67.24 | 67.24 | -1.56% | 23 |
| Jul 22, 2025 | 65.60 | 68.30 | 65.60 | 68.30 | 68.30 | 7.58% | 70 |
| Jul 21, 2025 | 67.69 | 67.69 | 63.49 | 63.49 | 63.49 | -6.05% | 63 |
| Jul 18, 2025 | 67.21 | 67.58 | 67.21 | 67.58 | 67.58 | 0.59% | 28 |
| Jul 17, 2025 | 64.32 | 67.18 | 64.32 | 67.18 | 67.18 | 4.56% | 55 |
| Jul 16, 2025 | 66.87 | 66.87 | 64.25 | 64.25 | 64.25 | 1.34% | 2 |
| Jul 15, 2025 | 63.70 | 65.97 | 61.00 | 63.40 | 63.40 | 0.04% | 52 |
| Jul 14, 2025 | 61.71 | 65.92 | 61.71 | 63.38 | 63.38 | -0.88% | 155 |
| Jul 11, 2025 | 61.48 | 63.94 | 61.42 | 63.94 | 63.94 | 4.40% | 1,030 |
| Jul 10, 2025 | 61.05 | 63.67 | 61.05 | 61.25 | 61.25 | 3.21% | 32 |
| Jul 9, 2025 | 59.83 | 61.88 | 59.32 | 59.34 | 59.34 | -0.89% | 51 |
| Jul 8, 2025 | 60.61 | 62.40 | 59.87 | 59.87 | 59.87 | -9.81% | 48 |
| Jul 7, 2025 | 64.48 | 66.38 | 63.84 | 66.38 | 66.38 | 2.59% | 47 |
| Jul 3, 2025 | 66.44 | 66.65 | 64.71 | 64.71 | 64.71 | 1.26% | 3 |
| Jul 2, 2025 | 66.52 | 68.55 | 63.90 | 63.90 | 63.90 | 0.69% | 42 |
| Jul 1, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -4.25% | 18 |
| Jun 30, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 1.87% | 3 |
| Jun 27, 2025 | 65.22 | 67.59 | 65.06 | 65.06 | 65.06 | 4.28% | 19 |
| Jun 26, 2025 | 64.91 | 64.95 | 62.25 | 62.39 | 62.39 | 1.65% | 41 |
| Jun 25, 2025 | 63.72 | 64.05 | 61.38 | 61.38 | 61.38 | -7.82% | 38 |
| Jun 24, 2025 | 64.05 | 66.59 | 64.05 | 66.59 | 66.59 | 0.91% | 88 |
| Jun 23, 2025 | 64.84 | 65.99 | 61.38 | 65.99 | 65.99 | 0.46% | 22 |
| Jun 20, 2025 | 61.23 | 65.69 | 61.23 | 65.69 | 65.69 | -3.44% | 84 |