Toyota Tsusho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	21.00	21.00	19.75	20.32	20.32	-11.34%	4,776
Mar 18, 2026	23.09	23.09	20.89	22.92	22.92	7.86%	2,023
Mar 17, 2026	22.88	22.88	20.70	21.25	21.25	1.19%	14,323
Mar 16, 2026	21.39	21.39	21.00	21.00	21.00	-5.02%	7,570
Mar 13, 2026	19.20	22.23	19.20	22.11	22.11	8.14%	9,967
Mar 12, 2026	20.44	20.45	20.44	20.45	20.45	-1.64%	1,390
Mar 11, 2026	21.94	21.94	20.79	20.79	20.79	-8.88%	1,464
Mar 10, 2026	19.92	22.81	19.92	22.81	22.81	7.75%	4,318
Mar 9, 2026	18.93	21.17	18.93	21.17	21.17	-0.47%	16,548
Mar 6, 2026	19.98	21.27	19.98	21.27	21.27	-5.63%	962
Mar 5, 2026	22.00	22.54	20.27	22.54	22.54	-1.57%	854
Mar 4, 2026	21.75	22.90	20.80	22.90	22.90	6.19%	3,836
Mar 3, 2026	21.39	23.20	21.12	21.57	21.57	-6.83%	10,403
Mar 2, 2026	22.40	23.15	21.83	23.15	23.15	-0.75%	12,618
Feb 27, 2026	23.13	24.67	22.08	23.32	23.32	-0.72%	6,026
Feb 26, 2026	21.79	24.14	21.79	23.49	23.49	-0.72%	1,640
Feb 25, 2026	22.41	23.66	22.41	23.66	23.66	0.60%	6,116
Feb 24, 2026	22.48	23.52	22.48	23.52	23.52	8.04%	3,964
Feb 23, 2026	20.12	21.90	20.12	21.77	21.77	0.96%	4,405
Feb 20, 2026	21.84	24.28	20.06	21.56	21.56	-5.46%	4,134
Feb 19, 2026	22.07	22.81	22.00	22.81	22.81	5.41%	2,166
Feb 18, 2026	21.84	21.96	21.38	21.64	21.64	-0.07%	3,765
Feb 17, 2026	23.51	23.51	21.63	21.66	21.66	-6.50%	5,936
Feb 13, 2026	23.50	23.50	22.58	23.16	23.16	-0.96%	2,998
Feb 12, 2026	25.04	25.04	23.39	23.39	23.39	-3.05%	15,269
Feb 11, 2026	22.82	24.12	22.81	24.12	24.12	4.87%	10,106
Feb 10, 2026	24.00	24.00	22.20	23.00	23.00	-4.21%	5,689
Feb 9, 2026	23.00	24.01	21.62	24.01	24.01	3.18%	9,731
Feb 6, 2026	21.50	23.27	21.00	23.27	23.27	5.97%	4,580
Feb 5, 2026	19.72	21.96	19.72	21.96	21.96	5.93%	2,185
Feb 4, 2026	19.58	21.88	18.66	20.73	20.73	5.26%	3,046
Feb 3, 2026	19.01	19.70	19.01	19.70	19.70	-4.25%	8,033
Feb 2, 2026	18.93	20.57	18.90	20.57	20.57	2.81%	3,207
Jan 30, 2026	19.25	20.57	18.33	20.01	20.01	5.39%	4,262
Jan 29, 2026	17.28	20.65	17.28	18.99	18.99	4.83%	1,962
Jan 28, 2026	20.78	20.78	17.46	18.11	18.11	-2.90%	5,401
Jan 27, 2026	20.85	20.85	18.65	18.65	18.65	5.16%	1,930
Jan 26, 2026	18.82	18.82	17.74	17.74	17.74	-13.70%	1,201
Jan 23, 2026	18.92	20.55	18.92	20.55	20.55	8.16%	1,466
Jan 22, 2026	18.65	19.00	17.64	19.00	19.00	-0.37%	2,154
Jan 21, 2026	18.59	19.07	17.68	19.07	19.07	0.74%	2,054
Jan 20, 2026	17.90	18.93	17.90	18.93	18.93	-5.40%	2,034
Jan 16, 2026	19.12	20.32	19.12	20.01	20.01	1.29%	3,865
Jan 15, 2026	19.76	19.76	19.76	19.76	19.76	5.50%	404
Jan 14, 2026	19.18	20.20	18.73	18.73	18.73	-1.19%	8,169
Jan 13, 2026	18.88	19.09	18.61	18.95	18.95	4.58%	2,454
Jan 12, 2026	18.10	18.12	18.07	18.12	18.12	1.29%	2,535
Jan 9, 2026	18.03	18.22	17.72	17.89	17.89	2.26%	1,916
Jan 8, 2026	17.35	17.50	17.35	17.50	17.50	-5.59%	15,991
Jan 7, 2026	17.75	18.53	17.70	18.53	18.53	4.31%	2,317