Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan flag Japan · Delayed Price · Currency is JPY
10,405
+55 (0.53%)
Oct 22, 2025, 2:45 PM JST

Toyo Suisan Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202510,315.0010,375.0010,275.0010,350.0010,350.00-0.05%215,700
Oct 20, 202510,465.0010,475.0010,335.0010,355.0010,355.000.05%254,900
Oct 17, 202510,325.0010,435.0010,325.0010,350.0010,350.000.68%231,200
Oct 16, 202510,280.0010,445.0010,255.0010,280.0010,280.000.34%281,000
Oct 15, 202510,130.0010,350.0010,125.0010,245.0010,245.000.10%320,700
Oct 14, 202510,055.0010,280.0010,045.0010,235.0010,235.00-0.05%309,700
Oct 10, 202510,385.0010,385.0010,210.0010,240.0010,240.00-1.40%299,200
Oct 9, 202510,280.0010,410.0010,160.0010,385.0010,385.000.19%398,700
Oct 8, 202510,520.0010,600.0010,335.0010,365.0010,365.00-1.61%535,100
Oct 7, 202510,575.0010,655.0010,500.0010,535.0010,535.00-1.27%324,800
Oct 6, 202510,780.0010,790.0010,565.0010,670.0010,670.001.38%307,700
Oct 3, 202510,455.0010,610.0010,455.0010,525.0010,525.000.67%243,400
Oct 2, 202510,530.0010,610.0010,355.0010,455.0010,455.00-0.48%251,400
Oct 1, 202510,590.0010,605.0010,395.0010,505.0010,505.00-0.66%346,200
Sep 30, 202510,590.0010,590.0010,485.0010,575.0010,575.000.67%319,300
Sep 29, 202510,685.0010,720.0010,475.0010,505.0010,505.00-2.10%223,900
Sep 26, 202510,685.0010,760.0010,615.0010,730.0010,650.001.71%339,000
Sep 25, 202510,515.0010,595.0010,500.0010,550.0010,471.340.29%351,500
Sep 24, 202510,750.0010,830.0010,500.0010,520.0010,441.57-2.73%352,700
Sep 22, 202510,750.0010,935.0010,715.0010,815.0010,734.371.03%293,400
Sep 19, 202510,680.0010,900.0010,680.0010,705.0010,625.19-0.88%442,900
Sep 18, 202510,570.0010,815.0010,530.0010,800.0010,719.483.25%435,600
Sep 17, 202510,500.0010,595.0010,425.0010,460.0010,382.01-1.51%435,600
Sep 16, 202510,490.0010,645.0010,430.0010,620.0010,540.822.56%447,800
Sep 12, 202510,500.0010,525.0010,355.0010,355.0010,277.80-1.38%307,600
Sep 11, 202510,350.0010,525.0010,310.0010,500.0010,421.710.91%366,700
Sep 10, 202510,500.0010,515.0010,365.0010,405.0010,327.42-1.56%416,400
Sep 9, 202510,745.0010,745.0010,570.0010,570.0010,491.19-0.70%253,200
Sep 8, 202510,550.0010,660.0010,505.0010,645.0010,565.631.72%268,400
Sep 5, 202510,535.0010,570.0010,410.0010,465.0010,386.98-0.05%233,700
Sep 4, 202510,495.0010,515.0010,325.0010,470.0010,391.94-0.24%248,000
Sep 3, 202510,490.0010,560.0010,410.0010,495.0010,416.750.33%332,400
Sep 2, 202510,425.0010,470.0010,330.0010,460.0010,382.011.06%206,700
Sep 1, 202510,215.0010,405.0010,190.0010,350.0010,272.791.62%243,800
Aug 29, 202510,350.0010,390.0010,175.0010,185.0010,109.02-2.02%567,600
Aug 28, 202510,360.0010,455.0010,330.0010,395.0010,317.450.87%373,100
Aug 27, 202510,170.0010,330.0010,145.0010,305.0010,228.120.73%274,900
Aug 26, 202510,190.0010,320.0010,125.0010,230.0010,153.680.39%383,000
Aug 25, 202510,275.0010,305.0010,175.0010,190.0010,113.98-0.97%255,100
Aug 22, 202510,225.0010,310.0010,150.0010,290.0010,213.240.64%232,900
Aug 21, 202510,500.0010,575.0010,220.0010,225.0010,148.72-1.64%538,900
Aug 20, 20259,890.0010,395.009,890.0010,395.0010,317.455.15%793,400
Aug 19, 20259,900.009,943.009,807.009,886.009,812.250.51%236,700
Aug 18, 20259,765.009,905.009,723.009,836.009,762.620.27%357,000
Aug 15, 20259,641.009,834.009,641.009,810.009,736.821.75%310,600
Aug 14, 20259,920.009,945.009,622.009,641.009,569.08-3.16%424,600
Aug 13, 202510,045.0010,050.009,907.009,956.009,881.730.02%359,500
Aug 12, 202510,055.0010,055.009,890.009,954.009,879.74-0.06%302,000
Aug 8, 20259,859.0010,055.009,845.009,960.009,885.700.63%300,100
Aug 7, 20259,780.009,937.009,770.009,898.009,824.161.27%386,100