Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan · Delayed Price · Currency is JPY 10,505
-70 (-0.66%)
Oct 1, 2025, 3:30 PM JST
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10,590.00 | 10,590.00 | 10,485.00 | 10,575.00 | 10,575.00 | 0.67% | 319,300 |
| Sep 29, 2025 | 10,685.00 | 10,720.00 | 10,475.00 | 10,505.00 | 10,505.00 | -2.10% | 223,900 |
| Sep 26, 2025 | 10,685.00 | 10,760.00 | 10,615.00 | 10,730.00 | 10,650.00 | 1.71% | 339,000 |
| Sep 25, 2025 | 10,515.00 | 10,595.00 | 10,500.00 | 10,550.00 | 10,471.34 | 0.29% | 351,500 |
| Sep 24, 2025 | 10,750.00 | 10,830.00 | 10,500.00 | 10,520.00 | 10,441.57 | -2.73% | 352,700 |
| Sep 22, 2025 | 10,750.00 | 10,935.00 | 10,715.00 | 10,815.00 | 10,734.37 | 1.03% | 293,400 |
| Sep 19, 2025 | 10,680.00 | 10,900.00 | 10,680.00 | 10,705.00 | 10,625.19 | -0.88% | 442,900 |
| Sep 18, 2025 | 10,570.00 | 10,815.00 | 10,530.00 | 10,800.00 | 10,719.48 | 3.25% | 435,600 |
| Sep 17, 2025 | 10,500.00 | 10,595.00 | 10,425.00 | 10,460.00 | 10,382.01 | -1.51% | 435,600 |
| Sep 16, 2025 | 10,490.00 | 10,645.00 | 10,430.00 | 10,620.00 | 10,540.82 | 2.56% | 447,800 |
| Sep 12, 2025 | 10,500.00 | 10,525.00 | 10,355.00 | 10,355.00 | 10,277.80 | -1.38% | 307,600 |
| Sep 11, 2025 | 10,350.00 | 10,525.00 | 10,310.00 | 10,500.00 | 10,421.71 | 0.91% | 366,700 |
| Sep 10, 2025 | 10,500.00 | 10,515.00 | 10,365.00 | 10,405.00 | 10,327.42 | -1.56% | 416,400 |
| Sep 9, 2025 | 10,745.00 | 10,745.00 | 10,570.00 | 10,570.00 | 10,491.19 | -0.70% | 253,200 |
| Sep 8, 2025 | 10,550.00 | 10,660.00 | 10,505.00 | 10,645.00 | 10,565.63 | 1.72% | 268,400 |
| Sep 5, 2025 | 10,535.00 | 10,570.00 | 10,410.00 | 10,465.00 | 10,386.98 | -0.05% | 233,700 |
| Sep 4, 2025 | 10,495.00 | 10,515.00 | 10,325.00 | 10,470.00 | 10,391.94 | -0.24% | 248,000 |
| Sep 3, 2025 | 10,490.00 | 10,560.00 | 10,410.00 | 10,495.00 | 10,416.75 | 0.33% | 332,400 |
| Sep 2, 2025 | 10,425.00 | 10,470.00 | 10,330.00 | 10,460.00 | 10,382.01 | 1.06% | 206,700 |
| Sep 1, 2025 | 10,215.00 | 10,405.00 | 10,190.00 | 10,350.00 | 10,272.83 | 1.62% | 243,800 |
| Aug 29, 2025 | 10,350.00 | 10,390.00 | 10,175.00 | 10,185.00 | 10,109.06 | -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 |