Toyo Suisan Kaisha, Ltd. (TSUKY)
OTCMKTS · Delayed Price · Currency is USD
65.71
-0.79 (-1.19%)
Aug 28, 2026, 9:48 AM EST
TSUKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 66.57 | 68.43 | 63.66 | 65.80 | 65.80 | 0.15% | 726 |
| Sep 3, 2026 | 66.44 | 67.99 | 64.36 | 65.71 | 65.71 | -1.20% | 1,193 |
| Sep 2, 2026 | 66.02 | 68.44 | 64.27 | 66.50 | 66.50 | 1.10% | 830 |
| Sep 1, 2026 | 65.90 | 67.78 | 64.14 | 65.78 | 65.78 | -0.37% | 922 |
| Aug 31, 2026 | 67.37 | 68.08 | 63.51 | 66.02 | 66.02 | -0.39% | 6,278 |
| Aug 28, 2026 | 66.20 | 66.65 | 65.60 | 66.28 | 66.28 | 2.33% | 4,209 |
| Aug 27, 2026 | 63.70 | 67.97 | 63.70 | 64.78 | 64.78 | 0.16% | 12,763 |
| Aug 26, 2026 | 65.90 | 68.99 | 64.66 | 64.67 | 64.67 | -6.42% | 428 |
| Aug 25, 2026 | 67.12 | 69.11 | 65.08 | 69.11 | 69.11 | 5.32% | 1,051 |
| Aug 24, 2026 | 65.44 | 69.92 | 65.20 | 65.62 | 65.62 | -4.82% | 2,669 |
| Aug 21, 2026 | 69.10 | 69.47 | 65.00 | 68.94 | 68.94 | 2.85% | 568 |
| Aug 20, 2026 | 67.13 | 69.10 | 64.88 | 67.03 | 67.03 | 3.43% | 1,296 |
| Aug 19, 2026 | 68.47 | 68.47 | 64.11 | 64.81 | 64.81 | -2.36% | 745 |
| Aug 18, 2026 | 64.87 | 68.72 | 64.13 | 66.37 | 66.37 | -0.48% | 517 |
| Aug 17, 2026 | 68.08 | 68.83 | 64.34 | 66.69 | 66.69 | 2.33% | 2,624 |
| Aug 14, 2026 | 66.82 | 69.21 | 64.43 | 65.17 | 65.17 | -0.76% | 759 |
| Aug 13, 2026 | 63.52 | 68.31 | 63.52 | 65.67 | 65.67 | -0.86% | 465 |
| Aug 12, 2026 | 64.62 | 68.52 | 63.86 | 66.24 | 66.24 | 2.65% | 799 |
| Aug 11, 2026 | 66.22 | 68.57 | 63.93 | 64.53 | 64.53 | -0.51% | 689 |
| Aug 10, 2026 | 68.94 | 68.94 | 64.10 | 64.86 | 64.86 | -3.73% | 1,641 |
| Aug 7, 2026 | 65.57 | 70.13 | 65.42 | 67.38 | 67.38 | -0.70% | 1,659 |
| Aug 6, 2026 | 63.43 | 67.93 | 63.43 | 67.85 | 67.85 | 1.88% | 1,039 |
| Aug 5, 2026 | 64.99 | 66.60 | 63.01 | 66.60 | 66.60 | 8.63% | 596 |
| Aug 4, 2026 | 61.31 | 65.89 | 61.31 | 61.31 | 61.31 | -4.20% | 586 |
| Aug 3, 2026 | 64.28 | 66.33 | 62.30 | 64.00 | 64.00 | 1.65% | 2,300 |
| Jul 31, 2026 | 64.82 | 66.00 | 62.70 | 62.96 | 62.96 | -11.27% | 1,294 |
| Jul 30, 2026 | 72.21 | 72.46 | 68.79 | 70.96 | 70.96 | 1.46% | 6,234 |
| Jul 29, 2026 | 69.95 | 72.38 | 67.47 | 69.94 | 69.94 | 2.58% | 3,060 |
| Jul 28, 2026 | 67.84 | 68.74 | 67.00 | 68.18 | 68.18 | 5.80% | 4,761 |
| Jul 27, 2026 | 66.78 | 69.00 | 64.44 | 64.44 | 64.44 | -1.37% | 5,436 |
| Jul 24, 2026 | 64.40 | 67.73 | 63.16 | 65.34 | 65.34 | 3.09% | 2,040 |
| Jul 23, 2026 | 62.85 | 66.89 | 62.85 | 63.38 | 63.38 | -7.09% | 1,748 |
| Jul 22, 2026 | 63.37 | 68.21 | 63.37 | 68.21 | 68.21 | 1.92% | 1,007 |
| Jul 21, 2026 | 64.24 | 68.99 | 64.24 | 66.93 | 66.93 | 3.82% | 2,197 |
| Jul 20, 2026 | 66.70 | 69.00 | 64.43 | 64.46 | 64.46 | -1.75% | 52,573 |
| Jul 17, 2026 | 68.85 | 69.08 | 65.04 | 65.61 | 65.61 | 0.85% | 10,970 |
| Jul 16, 2026 | 65.32 | 67.26 | 62.86 | 65.06 | 65.06 | 2.79% | 1,311 |
| Jul 15, 2026 | 64.85 | 67.15 | 62.57 | 63.29 | 63.29 | -1.69% | 2,481 |
| Jul 14, 2026 | 65.95 | 68.27 | 63.63 | 64.38 | 64.38 | -2.95% | 6,843 |
| Jul 13, 2026 | 67.00 | 67.75 | 63.27 | 66.34 | 66.34 | 1.19% | 12,415 |
| Jul 10, 2026 | 65.07 | 66.41 | 62.80 | 65.56 | 65.56 | -4.42% | 1,130 |
| Jul 9, 2026 | 67.39 | 68.59 | 63.81 | 68.59 | 68.59 | 1.69% | 2,180 |
| Jul 8, 2026 | 66.51 | 68.60 | 64.42 | 67.45 | 67.45 | 0.44% | 1,140 |
| Jul 7, 2026 | 67.06 | 69.25 | 65.05 | 67.15 | 67.15 | -1.02% | 1,052 |
| Jul 6, 2026 | 67.04 | 69.40 | 64.92 | 67.84 | 67.84 | 4.49% | 3,269 |
| Jul 2, 2026 | 62.72 | 67.21 | 62.72 | 64.93 | 64.93 | 3.10% | 5,526 |
| Jul 1, 2026 | 65.30 | 65.30 | 60.70 | 62.97 | 62.97 | 0.66% | 8,944 |
| Jun 30, 2026 | 64.15 | 66.48 | 61.81 | 62.56 | 62.56 | -3.08% | 2,009 |
| Jun 29, 2026 | 66.04 | 66.54 | 62.55 | 64.55 | 64.55 | 2.31% | 9,098 |
| Jun 26, 2026 | 61.11 | 65.06 | 61.11 | 63.09 | 63.09 | 1.91% | 3,765 |