Toyo Suisan Kaisha, Ltd. (TSUKY)
OTCMKTS · Delayed Price · Currency is USD
66.80
-0.92 (-1.36%)
May 13, 2026, 11:13 AM EST
TSUKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 67.81 | 68.78 | 66.61 | 67.72 | 67.72 | -1.55% | 1,497 |
| May 11, 2026 | 65.30 | 70.21 | 65.30 | 68.79 | 68.79 | -0.43% | 5,097 |
| May 8, 2026 | 66.59 | 71.41 | 66.59 | 69.08 | 69.08 | 0.92% | 4,374 |
| May 7, 2026 | 70.33 | 71.46 | 67.10 | 68.45 | 68.45 | -1.08% | 8,977 |
| May 6, 2026 | 66.95 | 71.39 | 66.95 | 69.20 | 69.20 | -1.15% | 1,251 |
| May 5, 2026 | 65.73 | 70.00 | 65.73 | 70.00 | 70.00 | 2.34% | 1,688 |
| May 4, 2026 | 66.03 | 70.04 | 66.01 | 68.40 | 68.40 | 2.98% | 4,937 |
| May 1, 2026 | 65.62 | 70.25 | 65.62 | 66.42 | 66.42 | -1.56% | 1,543 |
| Apr 30, 2026 | 67.69 | 70.11 | 66.49 | 67.47 | 67.47 | -0.78% | 4,773 |
| Apr 29, 2026 | 70.06 | 70.06 | 65.67 | 68.00 | 68.00 | 3.33% | 2,219 |
| Apr 28, 2026 | 67.56 | 70.18 | 65.73 | 65.81 | 65.81 | -1.96% | 7,589 |
| Apr 27, 2026 | 68.37 | 70.66 | 65.97 | 67.12 | 67.12 | 1.78% | 7,055 |
| Apr 24, 2026 | 68.14 | 70.26 | 65.95 | 65.95 | 65.95 | -2.64% | 3,315 |
| Apr 23, 2026 | 69.86 | 69.86 | 65.63 | 67.74 | 67.74 | 0.98% | 5,375 |
| Apr 22, 2026 | 66.98 | 69.28 | 64.57 | 67.09 | 67.09 | -1.05% | 6,054 |
| Apr 21, 2026 | 70.20 | 70.20 | 65.65 | 67.80 | 67.80 | -0.18% | 5,661 |
| Apr 20, 2026 | 67.86 | 70.19 | 65.65 | 67.92 | 67.92 | -0.12% | 3,821 |
| Apr 17, 2026 | 68.02 | 70.46 | 66.71 | 68.00 | 68.00 | -0.20% | 854 |
| Apr 16, 2026 | 68.23 | 70.39 | 65.86 | 68.14 | 68.14 | -1.81% | 1,221 |
| Apr 15, 2026 | 70.30 | 71.69 | 69.00 | 69.39 | 69.39 | -3.05% | 1,419 |
| Apr 14, 2026 | 66.68 | 71.57 | 66.68 | 71.57 | 71.57 | 2.14% | 1,585 |
| Apr 13, 2026 | 69.45 | 71.92 | 69.40 | 70.07 | 70.07 | 3.30% | 49,424 |
| Apr 10, 2026 | 69.07 | 71.50 | 66.69 | 67.83 | 67.83 | -5.82% | 1,212 |
| Apr 9, 2026 | 67.27 | 72.02 | 67.27 | 72.02 | 72.02 | 2.17% | 2,082 |
| Apr 8, 2026 | 70.70 | 73.01 | 68.35 | 70.49 | 70.49 | 1.46% | 1,688 |
| Apr 7, 2026 | 68.63 | 71.45 | 67.50 | 69.48 | 69.48 | -2.44% | 6,751 |
| Apr 6, 2026 | 66.42 | 71.21 | 66.42 | 71.21 | 71.21 | 2.24% | 10,491 |
| Apr 2, 2026 | 69.38 | 71.30 | 66.97 | 69.65 | 69.65 | -2.51% | 4,141 |
| Apr 1, 2026 | 73.82 | 73.82 | 69.20 | 71.45 | 71.45 | 2.46% | 2,901 |
| Mar 31, 2026 | 73.08 | 73.09 | 66.48 | 69.73 | 69.73 | 5.59% | 2,511 |
| Mar 30, 2026 | 66.01 | 70.54 | 65.88 | 66.04 | 66.04 | -2.58% | 1,185 |
| Mar 27, 2026 | 69.84 | 73.29 | 66.39 | 67.79 | 67.79 | -0.39% | 1,795 |
| Mar 26, 2026 | 73.25 | 73.25 | 66.42 | 68.06 | 68.06 | 4.26% | 1,098 |
| Mar 25, 2026 | 60.88 | 76.14 | 59.48 | 65.28 | 65.28 | -13.90% | 1,436 |
| Mar 24, 2026 | 67.60 | 75.82 | 59.38 | 75.82 | 75.82 | 16.09% | 1,158 |
| Mar 23, 2026 | 66.18 | 69.12 | 58.14 | 65.31 | 65.31 | 9.15% | 1,774 |
| Mar 20, 2026 | 68.24 | 76.64 | 59.84 | 59.84 | 59.84 | -13.69% | 1,806 |
| Mar 19, 2026 | 65.13 | 70.08 | 65.13 | 69.33 | 69.33 | 0.62% | 1,459 |
| Mar 18, 2026 | 68.31 | 71.42 | 66.63 | 68.91 | 68.91 | 2.72% | 1,011 |
| Mar 17, 2026 | 66.03 | 70.67 | 66.03 | 67.08 | 67.08 | -3.59% | 1,100 |
| Mar 16, 2026 | 68.38 | 70.86 | 66.22 | 69.58 | 69.58 | 3.88% | 1,046 |
| Mar 13, 2026 | 70.53 | 70.59 | 66.48 | 66.98 | 66.98 | -0.38% | 1,135 |
| Mar 12, 2026 | 67.19 | 69.61 | 67.19 | 67.24 | 67.24 | -5.16% | 49,581 |
| Mar 11, 2026 | 69.99 | 74.99 | 69.99 | 70.90 | 70.90 | -5.84% | 588 |
| Mar 10, 2026 | 70.54 | 75.30 | 70.54 | 75.30 | 75.30 | 4.54% | 1,131 |
| Mar 9, 2026 | 72.97 | 75.54 | 71.08 | 72.03 | 72.03 | -2.69% | 1,448 |
| Mar 6, 2026 | 71.30 | 76.08 | 71.30 | 74.02 | 74.02 | -1.16% | 1,338 |
| Mar 5, 2026 | 74.42 | 76.92 | 72.18 | 74.89 | 74.89 | -0.36% | 1,199 |
| Mar 4, 2026 | 75.17 | 77.61 | 73.17 | 75.16 | 75.16 | 2.19% | 1,259 |
| Mar 3, 2026 | 76.24 | 76.24 | 71.31 | 73.55 | 73.55 | -8.05% | 1,541 |