Toyota Tsusho Corporation (TYHOY)
OTCMKTS · Delayed Price · Currency is USD
15.64
+0.14 (0.91%)
Oct 24, 2025, 4:00 PM EDT
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 16.28 | 16.28 | 14.31 | 14.31 | 14.31 | 5.96% | 1,205 |
| Sep 24, 2025 | 14.37 | 14.94 | 13.50 | 13.50 | 13.50 | -3.57% | 3,364 |
| Sep 23, 2025 | 16.40 | 16.40 | 14.00 | 14.00 | 14.00 | -8.79% | 1,157 |
| Sep 22, 2025 | 15.35 | 16.20 | 15.35 | 15.35 | 15.35 | 10.27% | 1,145 |
| Sep 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% | 290 |
| Sep 18, 2025 | 14.83 | 14.83 | 13.94 | 13.94 | 13.94 | -0.43% | 1,341 |
| Sep 17, 2025 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | -3.77% | 519 |
| Sep 16, 2025 | 14.03 | 14.55 | 14.03 | 14.55 | 14.55 | 2.53% | 1,462 |
| Sep 15, 2025 | 14.12 | 14.19 | 14.12 | 14.19 | 14.19 | -0.77% | 875 |
| Sep 12, 2025 | 14.00 | 14.34 | 14.00 | 14.30 | 14.30 | -6.29% | 3,736 |
| Sep 11, 2025 | 13.62 | 15.68 | 13.62 | 15.26 | 15.26 | -3.42% | 1,999 |
| Sep 10, 2025 | 13.59 | 15.80 | 13.59 | 15.80 | 15.80 | 17.34% | 1,364 |
| Sep 9, 2025 | 14.59 | 14.59 | 13.47 | 13.47 | 13.47 | -2.07% | 554 |
| Sep 8, 2025 | 16.01 | 16.01 | 11.49 | 13.75 | 13.75 | -5.04% | 2,676 |
| 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 |