Toyo Suisan Kaisha, Ltd. (TSUKY)
OTCMKTS · Delayed Price · Currency is USD
79.09
+0.70 (0.89%)
Feb 11, 2026, 4:00 PM EST
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 80.79 | 81.29 | 77.39 | 79.09 | 79.09 | 0.89% | 55 |
| Feb 10, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 1.14% | 15 |
| Feb 9, 2026 | 77.44 | 77.51 | 77.44 | 77.51 | 77.51 | 5.21% | 6 |
| Feb 6, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.99% | 6 |
| Feb 5, 2026 | 75.14 | 75.14 | 72.95 | 72.95 | 72.95 | 1.72% | 77 |
| Feb 4, 2026 | 72.95 | 72.95 | 71.72 | 71.72 | 71.72 | -1.47% | 73 |
| Feb 3, 2026 | 70.29 | 72.99 | 70.29 | 72.79 | 72.79 | 4.65% | 34 |
| Feb 2, 2026 | 71.94 | 72.55 | 69.55 | 69.55 | 69.55 | 0.87% | 977 |
| Jan 30, 2026 | 69.43 | 69.43 | 68.95 | 68.95 | 68.95 | -0.27% | 32 |
| Jan 28, 2026 | 71.94 | 71.94 | 69.14 | 69.14 | 69.14 | -4.87% | 2 |
| Jan 27, 2026 | 72.55 | 72.68 | 72.55 | 72.68 | 72.68 | 4.01% | 12 |
| Jan 23, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -1.41% | 1 |
| Jan 22, 2026 | 70.83 | 70.88 | 70.83 | 70.88 | 70.88 | 3.02% | 4 |
| Jan 21, 2026 | 71.24 | 72.95 | 68.80 | 68.80 | 68.80 | -3.10% | 4 |
| Jan 20, 2026 | 71.38 | 71.43 | 71.00 | 71.00 | 71.00 | 2.20% | 37 |
| Jan 16, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 3.31% | 1 |
| Jan 15, 2026 | 67.19 | 69.72 | 67.19 | 67.25 | 67.25 | -1.52% | 3 |
| Jan 14, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 3.13% | 5 |
| Jan 13, 2026 | 68.67 | 68.67 | 66.22 | 66.22 | 66.22 | -1.53% | 29 |
| Jan 12, 2026 | 68.93 | 68.94 | 67.25 | 67.25 | 67.25 | 1.15% | 4 |
| Jan 9, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -3.22% | 11 |
| Jan 8, 2026 | 68.70 | 68.70 | 67.01 | 68.70 | 68.70 | 0.02% | 23 |
| Jan 7, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.09% | 1 |
| Jan 6, 2026 | 69.12 | 69.12 | 68.75 | 68.75 | 68.75 | 2.78% | 13 |
| Jan 5, 2026 | 70.79 | 70.80 | 66.89 | 66.89 | 66.89 | 1.00% | 124 |
| Jan 2, 2026 | 68.86 | 68.86 | 66.23 | 66.23 | 66.23 | 0.17% | 51 |
| Dec 31, 2025 | 68.52 | 68.52 | 66.12 | 66.12 | 66.12 | -4.00% | 10 |
| Dec 30, 2025 | 68.89 | 68.89 | 68.86 | 68.88 | 68.88 | -0.53% | 29 |
| Dec 26, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.99% | 40 |
| Dec 24, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -0.09% | 1 |
| Dec 23, 2025 | 70.63 | 70.63 | 70.00 | 70.00 | 70.00 | 1.24% | 103 |
| Dec 22, 2025 | 69.08 | 71.69 | 69.08 | 69.14 | 69.14 | -1.23% | 9 |
| Dec 19, 2025 | 72.19 | 72.19 | 70.00 | 70.00 | 70.00 | -2.30% | 7 |
| Dec 18, 2025 | 71.71 | 71.71 | 71.65 | 71.65 | 71.65 | 1.76% | 43 |
| Dec 17, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | -2.60% | 1 |
| Dec 16, 2025 | 72.33 | 72.33 | 72.29 | 72.29 | 72.29 | -0.52% | 20 |
| Dec 15, 2025 | 72.74 | 72.74 | 72.67 | 72.67 | 72.67 | 3.87% | 7 |
| Dec 11, 2025 | 69.94 | 70.34 | 69.94 | 69.96 | 69.96 | 6.87% | 33 |
| Dec 9, 2025 | 69.86 | 69.86 | 65.46 | 65.46 | 65.46 | -5.16% | 5 |
| Dec 8, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.86% | 4 |
| Dec 5, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.73% | 16 |
| Dec 4, 2025 | 69.92 | 70.97 | 67.94 | 67.94 | 67.94 | -0.84% | 54 |
| Dec 3, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 1.02% | 1 |
| Dec 2, 2025 | 70.34 | 70.34 | 67.82 | 67.82 | 67.82 | -3.05% | 18 |
| Dec 1, 2025 | 71.18 | 71.18 | 69.96 | 69.96 | 69.96 | 1.56% | 8 |
| Nov 26, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 1.52% | 181 |
| Nov 25, 2025 | 69.53 | 69.53 | 67.85 | 67.85 | 67.85 | -4.46% | 11 |
| Nov 24, 2025 | 70.74 | 71.96 | 70.70 | 71.02 | 71.02 | 4.01% | 19 |
| Nov 21, 2025 | 70.45 | 71.48 | 68.28 | 68.28 | 68.28 | 0.59% | 151 |
| Nov 20, 2025 | 65.93 | 68.36 | 65.93 | 67.88 | 67.88 | -0.89% | 101 |