Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan · Delayed Price · Currency is JPY 10,315
-60 (-0.58%)
Sep 4, 2026, 3:30 PM JST
Toyo Suisan Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,365.00 | 10,365.00 | 10,175.00 | 10,315.00 | 10,315.00 | -0.58% | 272,200 |
| Sep 3, 2026 | 10,520.00 | 10,535.00 | 10,305.00 | 10,375.00 | 10,375.00 | -1.80% | 384,400 |
| Sep 2, 2026 | 10,610.00 | 10,715.00 | 10,565.00 | 10,565.00 | 10,565.00 | -0.42% | 349,200 |
| Sep 1, 2026 | 10,490.00 | 10,715.00 | 10,485.00 | 10,610.00 | 10,610.00 | 1.14% | 323,900 |
| Aug 31, 2026 | 10,575.00 | 10,620.00 | 10,465.00 | 10,490.00 | 10,490.00 | -0.80% | 291,900 |
| Aug 28, 2026 | 10,425.00 | 10,590.00 | 10,400.00 | 10,575.00 | 10,575.00 | 1.34% | 309,000 |
| Aug 27, 2026 | 10,620.00 | 10,685.00 | 10,435.00 | 10,435.00 | 10,435.00 | -2.11% | 244,200 |
| Aug 26, 2026 | 10,625.00 | 10,685.00 | 10,570.00 | 10,660.00 | 10,660.00 | 0.33% | 255,900 |
| Aug 25, 2026 | 10,835.00 | 10,890.00 | 10,625.00 | 10,625.00 | 10,625.00 | -1.30% | 287,500 |
| Aug 24, 2026 | 10,630.00 | 10,770.00 | 10,600.00 | 10,765.00 | 10,765.00 | 0.98% | 234,500 |
| Aug 21, 2026 | 10,675.00 | 10,755.00 | 10,590.00 | 10,660.00 | 10,660.00 | 0.19% | 315,700 |
| Aug 20, 2026 | 10,700.00 | 10,750.00 | 10,565.00 | 10,640.00 | 10,640.00 | 1.33% | 243,800 |
| Aug 19, 2026 | 10,635.00 | 10,670.00 | 10,390.00 | 10,500.00 | 10,500.00 | -0.80% | 442,000 |
| Aug 18, 2026 | 10,540.00 | 10,630.00 | 10,500.00 | 10,585.00 | 10,585.00 | -0.05% | 215,900 |
| Aug 17, 2026 | 10,605.00 | 10,610.00 | 10,475.00 | 10,590.00 | 10,590.00 | -0.19% | 285,200 |
| Aug 14, 2026 | 10,425.00 | 10,640.00 | 10,360.00 | 10,610.00 | 10,610.00 | 1.24% | 629,900 |
| Aug 13, 2026 | 10,510.00 | 10,535.00 | 10,370.00 | 10,480.00 | 10,480.00 | -0.29% | 474,600 |
| Aug 12, 2026 | 10,620.00 | 10,650.00 | 10,435.00 | 10,510.00 | 10,510.00 | -0.76% | 409,400 |
| Aug 10, 2026 | 10,650.00 | 10,650.00 | 10,500.00 | 10,590.00 | 10,590.00 | -0.94% | 311,300 |
| Aug 7, 2026 | 10,400.00 | 10,730.00 | 10,400.00 | 10,690.00 | 10,690.00 | 3.14% | 486,200 |
| Aug 6, 2026 | 10,130.00 | 10,415.00 | 10,075.00 | 10,365.00 | 10,365.00 | 1.87% | 582,600 |
| Aug 5, 2026 | 9,900.00 | 10,185.00 | 9,855.00 | 10,175.00 | 10,175.00 | 1.60% | 616,200 |
| Aug 4, 2026 | 10,145.00 | 10,235.00 | 9,930.00 | 10,015.00 | 10,015.00 | -0.94% | 509,500 |
| Aug 3, 2026 | 10,340.00 | 10,610.00 | 10,060.00 | 10,110.00 | 10,110.00 | -2.46% | 825,000 |
| Jul 31, 2026 | 10,945.00 | 11,515.00 | 10,345.00 | 10,365.00 | 10,365.00 | -8.72% | 1,257,000 |
| Jul 30, 2026 | 11,470.00 | 11,525.00 | 11,180.00 | 11,355.00 | 11,355.00 | -0.92% | 695,400 |
| Jul 29, 2026 | 11,205.00 | 11,560.00 | 11,065.00 | 11,460.00 | 11,460.00 | 2.28% | 600,500 |
| Jul 28, 2026 | 11,010.00 | 11,250.00 | 10,955.00 | 11,205.00 | 11,205.00 | 2.38% | 485,500 |
| Jul 27, 2026 | 10,695.00 | 10,975.00 | 10,690.00 | 10,945.00 | 10,945.00 | 2.34% | 322,400 |
| Jul 24, 2026 | 10,575.00 | 10,695.00 | 10,525.00 | 10,695.00 | 10,695.00 | 0.47% | 232,000 |
| Jul 23, 2026 | 10,575.00 | 10,645.00 | 10,540.00 | 10,645.00 | 10,645.00 | -0.51% | 235,100 |
| Jul 22, 2026 | 10,765.00 | 10,790.00 | 10,685.00 | 10,700.00 | 10,700.00 | -1.29% | 359,200 |
| Jul 21, 2026 | 10,835.00 | 11,060.00 | 10,770.00 | 10,840.00 | 10,840.00 | -0.09% | 521,600 |
| Jul 17, 2026 | 10,635.00 | 10,880.00 | 10,635.00 | 10,850.00 | 10,850.00 | 2.84% | 519,100 |
| Jul 16, 2026 | 10,535.00 | 10,670.00 | 10,530.00 | 10,550.00 | 10,550.00 | 0.14% | 336,700 |
| Jul 15, 2026 | 10,665.00 | 10,700.00 | 10,480.00 | 10,535.00 | 10,535.00 | -1.17% | 256,700 |
| Jul 14, 2026 | 10,640.00 | 10,750.00 | 10,580.00 | 10,660.00 | 10,660.00 | 0.71% | 185,400 |
| Jul 13, 2026 | 10,595.00 | 10,615.00 | 10,530.00 | 10,585.00 | 10,585.00 | 0.71% | 261,400 |
| Jul 10, 2026 | 10,630.00 | 10,725.00 | 10,510.00 | 10,510.00 | 10,510.00 | -2.10% | 248,100 |
| Jul 9, 2026 | 10,755.00 | 10,870.00 | 10,670.00 | 10,735.00 | 10,735.00 | -0.92% | 247,600 |
| Jul 8, 2026 | 10,905.00 | 10,960.00 | 10,790.00 | 10,835.00 | 10,835.00 | -0.64% | 416,400 |
| Jul 7, 2026 | 10,745.00 | 10,990.00 | 10,730.00 | 10,905.00 | 10,905.00 | 0.37% | 371,700 |
| Jul 6, 2026 | 10,645.00 | 10,875.00 | 10,590.00 | 10,865.00 | 10,865.00 | 3.13% | 407,200 |
| Jul 3, 2026 | 10,520.00 | 10,700.00 | 10,520.00 | 10,535.00 | 10,535.00 | 0.72% | 399,500 |
| Jul 2, 2026 | 10,385.00 | 10,715.00 | 10,300.00 | 10,460.00 | 10,460.00 | 2.30% | 482,200 |
| Jul 1, 2026 | 10,310.00 | 10,385.00 | 10,115.00 | 10,225.00 | 10,225.00 | -1.54% | 400,700 |
| Jun 30, 2026 | 10,430.00 | 10,515.00 | 10,280.00 | 10,385.00 | 10,385.00 | -0.34% | 480,400 |
| Jun 29, 2026 | 10,310.00 | 10,495.00 | 10,290.00 | 10,420.00 | 10,420.00 | 1.71% | 566,800 |
| Jun 26, 2026 | 9,899.00 | 10,255.00 | 9,849.00 | 10,245.00 | 10,245.00 | 4.19% | 689,500 |
| Jun 25, 2026 | 9,850.00 | 9,930.00 | 9,829.00 | 9,833.00 | 9,833.00 | -0.17% | 402,400 |