Toyota Tsusho Corporation (TYHOY)
OTCMKTS · Delayed Price · Currency is USD
16.50
-0.77 (-4.46%)
Dec 5, 2025, 9:30 AM EST
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.24 | 16.50 | 16.24 | 16.50 | 16.50 | -4.46% | 931 |
| Dec 4, 2025 | 16.18 | 17.27 | 16.18 | 17.27 | 17.27 | 2.43% | 1,201 |
| Dec 3, 2025 | 16.11 | 16.86 | 15.74 | 16.86 | 16.86 | 6.78% | 1,586 |
| Dec 2, 2025 | 16.08 | 16.87 | 15.79 | 15.79 | 15.79 | -4.02% | 694 |
| Dec 1, 2025 | 16.44 | 16.45 | 15.59 | 16.45 | 16.45 | 0.43% | 1,617 |
| Nov 28, 2025 | 16.38 | 16.38 | 16.07 | 16.38 | 16.38 | 1.24% | 726 |
| Nov 26, 2025 | 15.85 | 16.25 | 15.85 | 16.18 | 16.18 | 10.03% | 1,696 |
| Nov 25, 2025 | 16.20 | 16.20 | 14.71 | 14.71 | 14.70 | -3.64% | 6,171 |
| Nov 24, 2025 | 15.46 | 15.73 | 15.26 | 15.26 | 15.26 | -7.68% | 1,746 |
| Nov 21, 2025 | 15.47 | 16.53 | 15.47 | 16.53 | 16.53 | 0.12% | 1,825 |
| Nov 20, 2025 | 15.37 | 16.51 | 15.37 | 16.51 | 16.51 | 7.70% | 9,158 |
| Nov 19, 2025 | 15.71 | 15.71 | 15.33 | 15.33 | 15.33 | -3.27% | 1,574 |
| Nov 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.04% | 529 |
| Nov 17, 2025 | 15.68 | 15.90 | 15.43 | 15.86 | 15.86 | -4.95% | 3,233 |
| Nov 14, 2025 | 16.62 | 17.33 | 16.53 | 16.68 | 16.68 | -3.30% | 1,763 |
| Nov 13, 2025 | 16.34 | 17.25 | 16.34 | 17.25 | 17.25 | 13.56% | 2,140 |
| Nov 12, 2025 | 16.90 | 16.90 | 15.19 | 15.19 | 15.19 | -5.94% | 2,621 |
| Nov 11, 2025 | 16.12 | 16.15 | 16.12 | 16.15 | 16.15 | -4.32% | 1,359 |
| Nov 10, 2025 | 16.88 | 16.88 | 15.72 | 16.88 | 16.88 | -0.18% | 18,484 |
| Nov 7, 2025 | 15.88 | 16.91 | 15.57 | 16.91 | 16.91 | 7.37% | 3,770 |
| Nov 6, 2025 | 16.80 | 17.14 | 14.24 | 15.75 | 15.75 | -3.55% | 23,099 |
| Nov 5, 2025 | 15.53 | 16.33 | 14.72 | 16.33 | 16.33 | 14.24% | 1,309 |
| Nov 4, 2025 | 15.00 | 15.10 | 12.76 | 14.30 | 14.30 | 0.32% | 20,804 |
| Nov 3, 2025 | 15.37 | 15.37 | 14.25 | 14.25 | 14.25 | -10.21% | 2,543 |
| Oct 31, 2025 | 15.61 | 15.87 | 15.48 | 15.87 | 15.87 | 7.96% | 2,031 |
| Oct 30, 2025 | 15.57 | 15.57 | 14.70 | 14.70 | 14.70 | 1.38% | 2,412 |
| Oct 29, 2025 | 14.49 | 16.88 | 14.49 | 14.50 | 14.50 | 3.72% | 25,014 |
| Oct 28, 2025 | 14.71 | 15.65 | 12.25 | 13.98 | 13.98 | -9.63% | 2,830 |
| Oct 27, 2025 | 15.00 | 15.47 | 15.00 | 15.47 | 15.47 | -1.10% | 2,421 |
| Oct 24, 2025 | 14.06 | 15.64 | 14.04 | 15.64 | 15.64 | 0.92% | 1,290 |
| Oct 23, 2025 | 14.95 | 15.50 | 14.45 | 15.50 | 15.50 | 6.24% | 2,088 |
| Oct 22, 2025 | 14.27 | 14.59 | 14.27 | 14.59 | 14.59 | -1.42% | 5,015 |
| Oct 21, 2025 | 14.80 | 16.50 | 14.32 | 14.80 | 14.80 | -0.17% | 1,649 |
| Oct 20, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% | 1,698 |
| Oct 17, 2025 | 14.83 | 16.50 | 13.44 | 14.80 | 14.80 | -5.94% | 3,339 |
| Oct 16, 2025 | 14.38 | 15.73 | 14.34 | 15.73 | 15.73 | 25.91% | 2,177 |
| Oct 15, 2025 | 16.81 | 16.81 | 12.49 | 12.49 | 12.49 | -15.72% | 12,936 |
| Oct 14, 2025 | 13.81 | 14.82 | 13.81 | 14.82 | 14.82 | 2.94% | 1,022 |
| Oct 13, 2025 | 13.13 | 14.40 | 13.13 | 14.40 | 14.40 | -0.62% | 18,823 |
| Oct 10, 2025 | 15.17 | 15.17 | 14.49 | 14.49 | 14.49 | -7.06% | 1,560 |
| Oct 9, 2025 | 15.18 | 15.59 | 15.18 | 15.59 | 15.59 | -9.04% | 821 |
| Oct 8, 2025 | 14.70 | 17.14 | 14.70 | 17.14 | 17.14 | 14.11% | 920 |
| Oct 7, 2025 | 15.02 | 15.51 | 15.02 | 15.02 | 15.02 | 3.59% | 2,755 |
| Oct 6, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 1.40% | 20,777 |
| Oct 3, 2025 | 14.55 | 14.85 | 14.30 | 14.30 | 14.30 | -1.11% | 5,478 |
| Oct 2, 2025 | 13.98 | 14.46 | 13.98 | 14.46 | 14.46 | - | 2,474 |
| Oct 1, 2025 | 14.00 | 14.49 | 14.00 | 14.46 | 14.46 | -0.28% | 3,438 |
| Sep 30, 2025 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | - | 1,782 |
| Sep 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.01% | 717 |
| Sep 26, 2025 | 16.34 | 16.34 | 14.17 | 14.50 | 14.50 | 1.35% | 1,538 |