Toyota Tsusho Corporation (TYHOY)
OTCMKTS · Delayed Price · Currency is USD
14.48
-1.08 (-6.94%)
Sep 5, 2025, 4:00 PM EDT
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.57 | 15.80 | 14.48 | 14.48 | 14.48 | -6.94% | 1,944 |
| Sep 4, 2025 | 14.94 | 15.56 | 14.94 | 15.56 | 15.56 | 17.88% | 347 |
| Sep 3, 2025 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | -0.68% | 468 |
| Sep 2, 2025 | 12.48 | 13.29 | 12.48 | 13.29 | 13.29 | -2.35% | 514 |
| Aug 29, 2025 | 13.90 | 13.90 | 13.61 | 13.61 | 13.61 | -2.51% | 10,510 |
| Aug 28, 2025 | 13.41 | 14.11 | 12.46 | 13.96 | 13.96 | 6.32% | 1,368 |
| Aug 27, 2025 | 13.11 | 15.28 | 13.11 | 13.13 | 13.13 | 20.24% | 768 |
| Aug 26, 2025 | 13.07 | 13.07 | 10.92 | 10.92 | 10.92 | -16.80% | 371 |
| Aug 25, 2025 | 14.12 | 14.12 | 13.13 | 13.13 | 13.13 | -2.74% | 549 |
| Aug 22, 2025 | 13.50 | 15.07 | 13.50 | 13.50 | 13.50 | -2.37% | 2,244 |
| Aug 21, 2025 | 13.13 | 13.90 | 12.33 | 13.82 | 13.82 | 5.92% | 9,075 |
| Aug 20, 2025 | 13.27 | 14.06 | 13.05 | 13.05 | 13.05 | 2.35% | 12,506 |
| Aug 19, 2025 | 13.11 | 13.11 | 12.75 | 12.75 | 12.75 | 1.19% | 740 |
| Aug 18, 2025 | 13.79 | 13.79 | 12.60 | 12.60 | 12.60 | -4.51% | 1,748 |
| Aug 15, 2025 | 13.03 | 13.20 | 13.03 | 13.20 | 13.20 | -3.69% | 1,707 |
| Aug 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.71% | 17,088 |
| Aug 13, 2025 | 13.28 | 13.80 | 12.65 | 13.80 | 13.80 | 2.21% | 15,792 |
| Aug 12, 2025 | 15.34 | 15.34 | 13.50 | 13.50 | 13.50 | -6.45% | 1,142 |
| Aug 11, 2025 | 13.41 | 14.43 | 13.41 | 14.43 | 14.43 | 3.00% | 3,773 |
| Aug 8, 2025 | 13.53 | 14.52 | 12.87 | 14.01 | 14.01 | 33.56% | 2,816 |
| Aug 7, 2025 | 12.50 | 13.31 | 10.47 | 10.49 | 10.49 | -1.69% | 3,229 |
| Aug 6, 2025 | 12.60 | 12.85 | 10.67 | 10.67 | 10.67 | -11.27% | 4,608 |
| Aug 5, 2025 | 11.79 | 12.03 | 11.79 | 12.03 | 12.03 | 1.22% | 1,573 |
| Aug 4, 2025 | 11.02 | 11.88 | 10.04 | 11.88 | 11.88 | 2.90% | 971 |
| Jul 31, 2025 | 10.57 | 11.55 | 10.57 | 11.55 | 11.55 | 6.41% | 903 |
| Jul 30, 2025 | 10.28 | 10.86 | 10.28 | 10.85 | 10.85 | 5.16% | 1,393 |
| Jul 29, 2025 | 10.86 | 10.86 | 10.32 | 10.32 | 10.32 | -8.61% | 678 |
| Jul 28, 2025 | 10.20 | 12.00 | 9.54 | 11.29 | 11.29 | 6.43% | 2,933 |
| Jul 25, 2025 | 10.61 | 12.99 | 10.61 | 10.61 | 10.61 | -2.32% | 617 |
| Jul 24, 2025 | 11.56 | 11.79 | 10.86 | 10.86 | 10.86 | 10.70% | 3,746 |
| Jul 23, 2025 | 11.75 | 11.75 | 9.81 | 9.81 | 9.81 | -5.17% | 3,124 |
| Jul 22, 2025 | 9.96 | 10.35 | 9.96 | 10.35 | 10.35 | 9.36% | 26,859 |
| Jul 21, 2025 | 10.86 | 10.86 | 9.46 | 9.46 | 9.46 | -10.50% | 875 |
| Jul 18, 2025 | 10.82 | 10.88 | 9.53 | 10.57 | 10.57 | 15.65% | 2,199 |
| Jul 17, 2025 | 10.09 | 11.64 | 9.14 | 9.14 | 9.14 | -15.13% | 1,174 |
| Jul 16, 2025 | 9.00 | 10.82 | 8.84 | 10.77 | 10.77 | 0.33% | 4,552 |
| Jul 15, 2025 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | -10.95% | 1,390 |
| Jul 14, 2025 | 10.97 | 12.15 | 10.96 | 12.06 | 12.06 | 1.73% | 5,378 |
| Jul 11, 2025 | 11.00 | 11.92 | 11.00 | 11.85 | 11.85 | -0.13% | 2,397 |
| Jul 10, 2025 | 11.02 | 11.87 | 11.02 | 11.87 | 11.87 | 2.28% | 1,802 |
| Jul 9, 2025 | 11.75 | 12.78 | 11.19 | 11.60 | 11.60 | -10.08% | 4,503 |
| Jul 8, 2025 | 11.01 | 12.90 | 11.01 | 12.90 | 12.90 | 12.96% | 21,171 |
| Jul 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -16.40% | 496 |
| Jul 3, 2025 | 11.20 | 13.66 | 10.96 | 13.66 | 13.66 | 16.26% | 2,807 |
| Jul 1, 2025 | 11.50 | 11.75 | 11.13 | 11.75 | 11.75 | 2.62% | 7,120 |
| Jun 30, 2025 | 12.60 | 12.81 | 11.45 | 11.45 | 11.45 | -9.13% | 2,192 |
| Jun 27, 2025 | 13.07 | 13.07 | 11.39 | 12.60 | 12.60 | 4.96% | 4,918 |
| Jun 26, 2025 | 11.29 | 13.01 | 11.29 | 12.01 | 12.01 | 5.21% | 1,307 |
| Jun 25, 2025 | 10.51 | 11.41 | 10.51 | 11.41 | 11.41 | -5.86% | 1,353 |
| Jun 24, 2025 | 10.65 | 12.12 | 9.82 | 12.12 | 12.12 | 8.02% | 2,715 |