Toyota Tsusho Corporation (TYHOY)
OTCMKTS
· Delayed Price · Currency is USD
9.68
-0.66 (-6.38%)
Apr 29, 2025, 9:30 AM EDT
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 10.98 | 12.14 | 9.63 | 9.63 | 9.63 | -5.27% | 48,947 |
| Apr 30, 2025 | 9.78 | 10.17 | 9.76 | 10.17 | 10.17 | 5.02% | 36,569 |
| Apr 29, 2025 | 9.56 | 9.88 | 9.56 | 9.68 | 9.68 | -6.38% | 4,412 |
| Apr 28, 2025 | 9.74 | 10.34 | 9.40 | 10.34 | 10.34 | 12.15% | 13,527 |
| Apr 25, 2025 | 8.94 | 9.49 | 8.94 | 9.22 | 9.22 | 2.67% | 1,578 |
| Apr 24, 2025 | 8.92 | 9.46 | 8.92 | 8.98 | 8.98 | 1.70% | 2,027 |
| Apr 23, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.67% | 1,172 |
| Apr 22, 2025 | 9.19 | 9.19 | 8.70 | 9.07 | 9.07 | 5.80% | 590 |
| Apr 21, 2025 | 8.97 | 8.98 | 8.58 | 8.58 | 8.58 | -3.11% | 6,264 |
| Apr 17, 2025 | 8.42 | 8.96 | 8.42 | 8.85 | 8.85 | 11.04% | 16,915 |
| Apr 16, 2025 | 8.88 | 8.88 | 7.97 | 7.97 | 7.97 | -4.55% | 3,020 |
| Apr 15, 2025 | 8.34 | 8.72 | 8.27 | 8.35 | 8.35 | 0.12% | 16,892 |
| Apr 14, 2025 | 8.68 | 8.80 | 8.17 | 8.34 | 8.34 | 2.96% | 29,792 |
| Apr 11, 2025 | 8.18 | 8.19 | 7.85 | 8.10 | 8.10 | 4.25% | 27,666 |
| Apr 10, 2025 | 8.18 | 8.58 | 7.77 | 7.77 | 7.77 | -4.25% | 1,974 |
| Apr 9, 2025 | 7.61 | 8.61 | 7.54 | 8.12 | 8.12 | 9.22% | 2,468 |
| Apr 8, 2025 | 7.80 | 8.05 | 7.43 | 7.43 | 7.43 | -1.13% | 11,087 |
| Apr 7, 2025 | 7.12 | 7.91 | 7.09 | 7.52 | 7.52 | 7.20% | 12,510 |
| Apr 4, 2025 | 8.98 | 8.98 | 6.94 | 7.01 | 7.01 | -14.72% | 30,509 |
| Apr 3, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.56% | 38,694 |
| Apr 2, 2025 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | -0.30% | 1,304 |
| Apr 1, 2025 | 8.38 | 8.90 | 8.38 | 8.38 | 8.38 | -0.06% | 2,313 |
| Mar 31, 2025 | 8.34 | 9.21 | 8.34 | 8.38 | 8.38 | -9.80% | 37,761 |
| Mar 28, 2025 | 8.75 | 9.29 | 8.75 | 9.29 | 9.29 | 4.97% | 10,850 |
| Mar 27, 2025 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | 2.79% | 3,705 |
| Mar 26, 2025 | 9.00 | 9.00 | 8.61 | 8.61 | 8.61 | 1.53% | 755 |
| Mar 25, 2025 | 8.73 | 8.90 | 8.48 | 8.48 | 8.48 | 5.34% | 11,271 |
| Mar 24, 2025 | 8.88 | 8.88 | 8.05 | 8.05 | 8.05 | -8.73% | 527 |
| Mar 21, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.34% | 420 |
| Mar 20, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.44% | 141 |
| Mar 19, 2025 | 7.53 | 10.58 | 7.53 | 9.09 | 9.09 | 8.87% | 2,423 |
| Mar 18, 2025 | 8.92 | 8.92 | 8.35 | 8.35 | 8.35 | -7.07% | 622 |
| Mar 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 384 |
| Mar 14, 2025 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 3.58% | 433 |
| Mar 13, 2025 | 8.22 | 8.67 | 8.22 | 8.67 | 8.67 | -1.98% | 1,069 |
| Mar 12, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 2.02% | 1,528 |
| Mar 11, 2025 | 9.01 | 9.11 | 8.66 | 8.67 | 8.67 | 0.35% | 2,477 |
| Mar 10, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.80% | 376 |
| Mar 7, 2025 | 8.96 | 8.96 | 8.71 | 8.71 | 8.71 | 0.35% | 804 |
| Mar 5, 2025 | 8.61 | 8.68 | 8.61 | 8.68 | 8.68 | -0.23% | 10,359 |
| Mar 4, 2025 | 8.27 | 8.70 | 8.27 | 8.70 | 8.70 | -2.46% | 4,107 |
| Mar 3, 2025 | 8.75 | 8.92 | 8.55 | 8.92 | 8.92 | 6.69% | 1,952 |
| Feb 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.35% | 1,942 |
| Feb 27, 2025 | 8.54 | 8.90 | 8.54 | 8.65 | 8.65 | 1.88% | 2,016 |
| Feb 26, 2025 | 8.49 | 8.60 | 8.49 | 8.49 | 8.49 | 3.28% | 2,233 |
| Feb 25, 2025 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | 3.27% | 3,572 |
| Feb 24, 2025 | 8.10 | 8.10 | 7.82 | 7.96 | 7.96 | -0.25% | 9,190 |
| Feb 21, 2025 | 8.45 | 8.45 | 7.56 | 7.98 | 7.98 | -2.50% | 1,398 |
| Feb 20, 2025 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 1.05% | 1,408 |
| Feb 19, 2025 | 8.51 | 8.51 | 8.10 | 8.10 | 8.10 | -4.14% | 1,592 |