Toyota Tsusho Corporation (TYHOY)
OTCMKTS · Delayed Price · Currency is USD
10.61
-0.25 (-2.33%)
Jul 25, 2025, 4:00 PM EDT
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 10.07 | 11.22 | 10.07 | 11.22 | 11.22 | 11.92% | 2,504 |
| Jun 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -10.65% | 208 |
| Jun 18, 2025 | 11.22 | 11.22 | 11.21 | 11.22 | 11.22 | 8.30% | 20,693 |
| Jun 17, 2025 | 10.79 | 11.22 | 9.76 | 10.36 | 10.36 | 4.85% | 3,197 |
| Jun 16, 2025 | 10.30 | 10.30 | 9.88 | 9.88 | 9.88 | -4.72% | 2,836 |
| Jun 13, 2025 | 10.93 | 11.96 | 10.07 | 10.37 | 10.37 | -0.38% | 3,650 |
| Jun 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -3.30% | 19,499 |
| Jun 11, 2025 | 10.50 | 11.11 | 10.50 | 10.77 | 10.77 | 1.35% | 2,156 |
| Jun 10, 2025 | 10.68 | 10.68 | 10.38 | 10.62 | 10.62 | 7.35% | 6,334 |
| Jun 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 410 |
| Jun 6, 2025 | 11.30 | 11.30 | 9.90 | 9.90 | 9.90 | -13.39% | 4,369 |
| Jun 5, 2025 | 10.56 | 11.43 | 10.56 | 11.43 | 11.43 | 12.78% | 1,059 |
| Jun 4, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 3.94% | 417 |
| Jun 3, 2025 | 10.35 | 10.68 | 9.71 | 9.75 | 9.75 | -1.21% | 1,408 |
| Jun 2, 2025 | 10.93 | 10.93 | 9.87 | 9.87 | 9.87 | 0.51% | 1,193 |
| May 30, 2025 | 10.46 | 10.82 | 9.82 | 9.82 | 9.82 | 0.51% | 11,042 |
| May 29, 2025 | 10.47 | 11.00 | 9.77 | 9.77 | 9.77 | 4.08% | 4,770 |
| May 28, 2025 | 10.42 | 10.42 | 9.38 | 9.38 | 9.38 | -16.31% | 1,579 |
| May 27, 2025 | 10.99 | 11.21 | 10.67 | 11.21 | 11.21 | 8.73% | 6,089 |
| May 23, 2025 | 12.02 | 12.02 | 10.31 | 10.31 | 10.31 | 1.58% | 35,869 |
| May 22, 2025 | 10.15 | 11.83 | 8.64 | 10.15 | 10.15 | 18.16% | 1,336 |
| May 21, 2025 | 11.50 | 12.00 | 8.59 | 8.59 | 8.59 | -16.28% | 7,273 |
| May 20, 2025 | 10.55 | 12.23 | 10.26 | 10.26 | 10.26 | 3.53% | 2,794 |
| May 19, 2025 | 10.27 | 11.95 | 9.91 | 9.91 | 9.91 | -0.80% | 1,978 |
| May 16, 2025 | 9.56 | 12.12 | 8.65 | 9.99 | 9.99 | -5.44% | 13,578 |
| May 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -2.58% | 2,167 |
| May 14, 2025 | 9.00 | 12.05 | 9.00 | 10.85 | 10.85 | 4.68% | 2,627 |
| May 13, 2025 | 10.20 | 10.72 | 10.20 | 10.36 | 10.36 | 21.88% | 52,750 |