Toyo Suisan Kaisha, Ltd. (TSUKY)
OTCMKTS · Delayed Price · Currency is USD
66.98
+0.75 (1.13%)
Nov 9, 2026, 3:50 PM EST
TSUKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 67.19 | 68.64 | 65.75 | 66.98 | 66.98 | 1.13% | 3,506 |
| Nov 6, 2026 | 67.00 | 67.00 | 64.11 | 66.23 | 66.23 | -4.12% | 2,405 |
| Nov 5, 2026 | 68.07 | 69.13 | 67.99 | 69.08 | 69.08 | -2.44% | 2,115 |
| Nov 4, 2026 | 69.57 | 71.99 | 68.80 | 70.81 | 70.81 | -3.66% | 1,301 |
| Nov 3, 2026 | 70.41 | 73.51 | 68.34 | 73.50 | 73.50 | 3.87% | 8,378 |
| Nov 2, 2026 | 71.05 | 72.55 | 69.58 | 70.76 | 70.76 | 0.57% | 8,483 |
| Oct 30, 2026 | 70.09 | 72.52 | 68.14 | 70.36 | 70.36 | 5.82% | 10,999 |
| Oct 29, 2026 | 67.56 | 69.94 | 65.48 | 66.49 | 66.49 | -3.67% | 3,899 |
| Oct 28, 2026 | 69.18 | 69.18 | 64.98 | 69.02 | 69.02 | -0.06% | 1,295 |
| Oct 27, 2026 | 70.24 | 71.86 | 69.06 | 69.06 | 69.06 | -4.62% | 6,889 |
| Oct 26, 2026 | 71.20 | 73.60 | 68.94 | 72.41 | 72.41 | 1.16% | 4,114 |
| Oct 23, 2026 | 67.25 | 72.19 | 67.25 | 71.58 | 71.58 | 0.05% | 79,568 |
| Oct 22, 2026 | 67.37 | 72.03 | 67.37 | 71.54 | 71.54 | 4.67% | 83,443 |
| Oct 21, 2026 | 66.25 | 70.67 | 66.25 | 68.35 | 68.35 | 1.32% | 97,658 |
| Oct 20, 2026 | 65.25 | 70.14 | 65.25 | 67.46 | 67.46 | -1.77% | 819 |
| Oct 19, 2026 | 64.02 | 68.68 | 64.02 | 68.67 | 68.67 | 5.47% | 3,020 |
| Oct 16, 2026 | 63.84 | 68.53 | 63.84 | 65.11 | 65.11 | -0.63% | 4,774 |
| Oct 15, 2026 | 64.63 | 68.26 | 64.63 | 65.52 | 65.52 | 5.05% | 6,420 |
| Oct 14, 2026 | 62.35 | 66.89 | 62.35 | 62.37 | 62.37 | -2.87% | 4,539 |
| Oct 13, 2026 | 63.04 | 67.67 | 63.04 | 64.21 | 64.21 | 0.17% | 1,231 |
| Oct 12, 2026 | 61.61 | 65.82 | 61.61 | 64.10 | 64.10 | 1.50% | 3,872 |
| Oct 9, 2026 | 62.30 | 64.56 | 62.30 | 63.15 | 63.15 | -0.58% | 1,146 |
| Oct 8, 2026 | 61.42 | 64.84 | 61.42 | 63.52 | 63.52 | 2.53% | 2,796 |
| Oct 7, 2026 | 60.81 | 64.87 | 60.81 | 61.96 | 61.96 | 2.07% | 2,233 |
| Oct 6, 2026 | 60.20 | 64.82 | 60.20 | 60.70 | 60.70 | -4.02% | 1,108 |
| Oct 5, 2026 | 61.50 | 65.20 | 61.50 | 63.24 | 63.24 | 6.22% | 3,703 |
| Oct 2, 2026 | 58.02 | 62.49 | 58.02 | 59.54 | 59.54 | 0.91% | 12,142 |
| Oct 1, 2026 | 58.85 | 62.22 | 58.85 | 59.00 | 59.00 | -2.06% | 7,338 |
| Sep 30, 2026 | 59.02 | 63.44 | 59.02 | 60.24 | 60.24 | 2.40% | 2,072 |
| Sep 29, 2026 | 58.55 | 62.56 | 58.55 | 58.83 | 58.83 | -4.07% | 1,674 |
| Sep 28, 2026 | 59.42 | 64.02 | 59.42 | 61.33 | 61.33 | -1.08% | 3,113 |
| Sep 25, 2026 | 59.57 | 64.26 | 59.57 | 62.00 | 62.00 | 4.73% | 1,768 |
| Sep 24, 2026 | 59.14 | 63.65 | 59.14 | 59.20 | 59.20 | -4.21% | 4,770 |
| Sep 23, 2026 | 59.56 | 64.04 | 59.56 | 61.80 | 61.80 | 3.26% | 4,940 |
| Sep 22, 2026 | 59.85 | 64.50 | 59.85 | 59.85 | 59.85 | -3.62% | 2,184 |
| Sep 21, 2026 | 63.65 | 63.79 | 59.80 | 62.10 | 62.10 | -0.94% | 2,552 |
| Sep 18, 2026 | 61.26 | 63.00 | 60.00 | 62.69 | 62.69 | -4.68% | 1,023 |
| Sep 17, 2026 | 63.68 | 65.83 | 62.26 | 65.77 | 65.77 | 6.25% | 1,759 |
| Sep 16, 2026 | 63.93 | 66.26 | 61.88 | 61.90 | 61.90 | -1.10% | 1,743 |
| Sep 15, 2026 | 64.86 | 67.12 | 62.56 | 62.59 | 62.59 | -3.96% | 6,244 |
| Sep 14, 2026 | 65.19 | 67.48 | 63.00 | 65.17 | 65.17 | 0.17% | 1,953 |
| Sep 11, 2026 | 65.06 | 66.11 | 62.76 | 65.06 | 65.06 | -1.71% | 1,306 |
| Sep 10, 2026 | 65.03 | 67.57 | 65.00 | 66.19 | 66.19 | 2.11% | 1,825 |
| Sep 9, 2026 | 63.47 | 68.14 | 63.47 | 64.82 | 64.82 | -1.19% | 1,131 |
| Sep 8, 2026 | 66.90 | 68.02 | 65.60 | 65.60 | 65.60 | -0.30% | 1,982 |
| 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 |