Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan · Delayed Price · Currency is JPY 10,405
-165 (-1.56%)
Sep 10, 2025, 3:30 PM JST
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10,745.00 | 10,745.00 | 10,570.00 | 10,570.00 | 10,570.00 | -0.70% | 253,200 |
| Sep 8, 2025 | 10,550.00 | 10,660.00 | 10,505.00 | 10,645.00 | 10,645.00 | 1.72% | 268,400 |
| Sep 5, 2025 | 10,535.00 | 10,570.00 | 10,410.00 | 10,465.00 | 10,465.00 | -0.05% | 233,700 |
| Sep 4, 2025 | 10,495.00 | 10,515.00 | 10,325.00 | 10,470.00 | 10,470.00 | -0.24% | 248,000 |
| Sep 3, 2025 | 10,490.00 | 10,560.00 | 10,410.00 | 10,495.00 | 10,495.00 | 0.33% | 332,400 |
| Sep 2, 2025 | 10,425.00 | 10,470.00 | 10,330.00 | 10,460.00 | 10,460.00 | 1.06% | 206,700 |
| Sep 1, 2025 | 10,215.00 | 10,405.00 | 10,190.00 | 10,350.00 | 10,350.00 | 1.62% | 243,800 |
| Aug 29, 2025 | 10,350.00 | 10,390.00 | 10,175.00 | 10,185.00 | 10,185.00 | -2.02% | 567,600 |
| Aug 28, 2025 | 10,360.00 | 10,455.00 | 10,330.00 | 10,395.00 | 10,395.00 | 0.87% | 373,100 |
| Aug 27, 2025 | 10,170.00 | 10,330.00 | 10,145.00 | 10,305.00 | 10,305.00 | 0.73% | 274,900 |
| Aug 26, 2025 | 10,190.00 | 10,320.00 | 10,125.00 | 10,230.00 | 10,230.00 | 0.39% | 383,000 |
| Aug 25, 2025 | 10,275.00 | 10,305.00 | 10,175.00 | 10,190.00 | 10,190.00 | -0.97% | 255,100 |
| Aug 22, 2025 | 10,225.00 | 10,310.00 | 10,150.00 | 10,290.00 | 10,290.00 | 0.64% | 232,900 |
| Aug 21, 2025 | 10,500.00 | 10,575.00 | 10,220.00 | 10,225.00 | 10,225.00 | -1.64% | 538,900 |
| Aug 20, 2025 | 9,890.00 | 10,395.00 | 9,890.00 | 10,395.00 | 10,395.00 | 5.15% | 793,400 |
| Aug 19, 2025 | 9,900.00 | 9,943.00 | 9,807.00 | 9,886.00 | 9,886.00 | 0.51% | 236,700 |
| Aug 18, 2025 | 9,765.00 | 9,905.00 | 9,723.00 | 9,836.00 | 9,836.00 | 0.27% | 357,000 |
| Aug 15, 2025 | 9,641.00 | 9,834.00 | 9,641.00 | 9,810.00 | 9,810.00 | 1.75% | 310,600 |
| Aug 14, 2025 | 9,920.00 | 9,945.00 | 9,622.00 | 9,641.00 | 9,641.00 | -3.16% | 424,600 |
| Aug 13, 2025 | 10,045.00 | 10,050.00 | 9,907.00 | 9,956.00 | 9,956.00 | 0.02% | 359,500 |
| Aug 12, 2025 | 10,055.00 | 10,055.00 | 9,890.00 | 9,954.00 | 9,954.00 | -0.06% | 302,000 |
| Aug 8, 2025 | 9,859.00 | 10,055.00 | 9,845.00 | 9,960.00 | 9,960.00 | 0.63% | 300,100 |
| Aug 7, 2025 | 9,780.00 | 9,937.00 | 9,770.00 | 9,898.00 | 9,898.00 | 1.27% | 386,100 |
| Aug 6, 2025 | 9,679.00 | 9,832.00 | 9,679.00 | 9,774.00 | 9,774.00 | 1.22% | 636,600 |
| Aug 5, 2025 | 9,488.00 | 9,726.00 | 9,424.00 | 9,656.00 | 9,656.00 | 2.28% | 411,400 |
| Aug 4, 2025 | 9,356.00 | 9,588.00 | 9,327.00 | 9,441.00 | 9,441.00 | 0.50% | 370,100 |
| Aug 1, 2025 | 9,519.00 | 9,550.00 | 9,340.00 | 9,394.00 | 9,394.00 | -2.80% | 629,400 |
| Jul 31, 2025 | 9,839.00 | 10,170.00 | 9,601.00 | 9,665.00 | 9,665.00 | -1.56% | 811,200 |
| Jul 30, 2025 | 9,781.00 | 9,895.00 | 9,702.00 | 9,818.00 | 9,818.00 | 0.38% | 472,400 |
| Jul 29, 2025 | 9,900.00 | 9,915.00 | 9,727.00 | 9,781.00 | 9,781.00 | -2.24% | 351,300 |
| Jul 28, 2025 | 10,100.00 | 10,100.00 | 9,987.00 | 10,005.00 | 10,005.00 | -0.99% | 326,400 |
| Jul 25, 2025 | 9,990.00 | 10,140.00 | 9,968.00 | 10,105.00 | 10,105.00 | 1.96% | 466,700 |
| Jul 24, 2025 | 9,840.00 | 9,978.00 | 9,832.00 | 9,911.00 | 9,911.00 | 1.60% | 424,800 |
| Jul 23, 2025 | 9,655.00 | 9,845.00 | 9,563.00 | 9,755.00 | 9,755.00 | 1.06% | 590,600 |
| Jul 22, 2025 | 9,770.00 | 9,882.00 | 9,605.00 | 9,653.00 | 9,653.00 | -0.76% | 486,700 |
| Jul 18, 2025 | 9,646.00 | 9,798.00 | 9,638.00 | 9,727.00 | 9,727.00 | 1.77% | 448,500 |
| Jul 17, 2025 | 9,521.00 | 9,594.00 | 9,473.00 | 9,558.00 | 9,558.00 | -0.21% | 366,800 |
| Jul 16, 2025 | 9,538.00 | 9,608.00 | 9,500.00 | 9,578.00 | 9,578.00 | 1.45% | 420,600 |
| Jul 15, 2025 | 9,416.00 | 9,495.00 | 9,387.00 | 9,441.00 | 9,441.00 | 1.15% | 356,700 |
| Jul 14, 2025 | 9,199.00 | 9,374.00 | 9,159.00 | 9,334.00 | 9,334.00 | 3.15% | 428,500 |
| Jul 11, 2025 | 9,042.00 | 9,141.00 | 9,022.00 | 9,049.00 | 9,049.00 | 1.09% | 468,200 |
| Jul 10, 2025 | 8,920.00 | 8,971.00 | 8,838.00 | 8,951.00 | 8,951.00 | -0.76% | 469,800 |
| Jul 9, 2025 | 9,125.00 | 9,189.00 | 9,020.00 | 9,020.00 | 9,020.00 | -0.67% | 295,700 |
| Jul 8, 2025 | 9,275.00 | 9,286.00 | 9,078.00 | 9,081.00 | 9,081.00 | -2.48% | 413,700 |
| Jul 7, 2025 | 9,362.00 | 9,365.00 | 9,302.00 | 9,312.00 | 9,312.00 | -0.88% | 193,000 |
| Jul 4, 2025 | 9,480.00 | 9,483.00 | 9,350.00 | 9,395.00 | 9,395.00 | -1.46% | 256,800 |
| Jul 3, 2025 | 9,640.00 | 9,683.00 | 9,492.00 | 9,534.00 | 9,534.00 | 0.01% | 396,000 |
| Jul 2, 2025 | 9,480.00 | 9,578.00 | 9,430.00 | 9,533.00 | 9,533.00 | 0.23% | 290,900 |
| Jul 1, 2025 | 9,570.00 | 9,609.00 | 9,480.00 | 9,511.00 | 9,511.00 | -0.77% | 249,200 |
| Jun 30, 2025 | 9,500.00 | 9,625.00 | 9,438.00 | 9,585.00 | 9,585.00 | 2.14% | 437,700 |