Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan · Delayed Price · Currency is JPY 10,505
-305 (-2.82%)
Nov 6, 2026, 11:30 AM JST
Toyo Suisan Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10,730.00 | 10,925.00 | 10,475.00 | 10,505.00 | 10,505.00 | -2.82% | 438,400 |
| Nov 5, 2026 | 10,445.00 | 10,965.00 | 10,425.00 | 10,810.00 | 10,810.00 | -1.68% | 1,508,800 |
| Nov 4, 2026 | 11,165.00 | 11,240.00 | 10,800.00 | 10,995.00 | 10,995.00 | -1.79% | 1,031,000 |
| Nov 2, 2026 | 11,100.00 | 11,305.00 | 11,095.00 | 11,195.00 | 11,195.00 | 1.40% | 831,200 |
| Oct 30, 2026 | 10,735.00 | 11,085.00 | 10,725.00 | 11,040.00 | 11,040.00 | 3.42% | 548,500 |
| Oct 29, 2026 | 10,575.00 | 10,745.00 | 10,575.00 | 10,675.00 | 10,675.00 | 1.52% | 486,600 |
| Oct 28, 2026 | 10,800.00 | 10,865.00 | 10,510.00 | 10,515.00 | 10,515.00 | -3.88% | 327,900 |
| Oct 27, 2026 | 11,095.00 | 11,180.00 | 10,920.00 | 10,940.00 | 10,940.00 | -2.32% | 369,800 |
| Oct 26, 2026 | 10,890.00 | 11,320.00 | 10,870.00 | 11,200.00 | 11,200.00 | 2.47% | 537,300 |
| Oct 23, 2026 | 11,250.00 | 11,280.00 | 10,890.00 | 10,930.00 | 10,930.00 | -0.18% | 374,400 |
| Oct 22, 2026 | 10,765.00 | 11,050.00 | 10,755.00 | 10,950.00 | 10,950.00 | 1.67% | 768,600 |
| Oct 21, 2026 | 10,830.00 | 10,900.00 | 10,705.00 | 10,770.00 | 10,770.00 | 0.75% | 629,300 |
| Oct 20, 2026 | 10,505.00 | 10,730.00 | 10,505.00 | 10,690.00 | 10,690.00 | 1.86% | 441,200 |
| Oct 19, 2026 | 10,545.00 | 10,580.00 | 10,450.00 | 10,495.00 | 10,495.00 | 0.57% | 227,700 |
| Oct 16, 2026 | 10,410.00 | 10,525.00 | 10,365.00 | 10,435.00 | 10,435.00 | 0.29% | 252,300 |
| Oct 15, 2026 | 10,440.00 | 10,475.00 | 10,300.00 | 10,405.00 | 10,405.00 | 1.51% | 324,500 |
| Oct 14, 2026 | 10,315.00 | 10,330.00 | 10,200.00 | 10,250.00 | 10,250.00 | -1.01% | 338,400 |
| Oct 13, 2026 | 10,240.00 | 10,390.00 | 10,145.00 | 10,355.00 | 10,355.00 | 2.02% | 529,200 |
| Oct 9, 2026 | 10,185.00 | 10,230.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.84% | 378,500 |
| Oct 8, 2026 | 10,000.00 | 10,120.00 | 9,773.00 | 10,065.00 | 10,065.00 | 0.75% | 681,600 |
| Oct 7, 2026 | 9,823.00 | 9,990.00 | 9,798.00 | 9,990.00 | 9,990.00 | 1.19% | 796,700 |
| Oct 6, 2026 | 9,943.00 | 9,943.00 | 9,807.00 | 9,873.00 | 9,873.00 | -0.46% | 553,500 |
| Oct 5, 2026 | 9,519.00 | 9,989.00 | 9,468.00 | 9,919.00 | 9,919.00 | 4.65% | 1,083,200 |
| Oct 2, 2026 | 9,468.00 | 9,490.00 | 9,415.00 | 9,478.00 | 9,478.00 | -1.11% | 348,600 |
| Oct 1, 2026 | 9,506.00 | 9,592.00 | 9,455.00 | 9,584.00 | 9,584.00 | -0.05% | 330,500 |
| Sep 30, 2026 | 9,454.00 | 9,616.00 | 9,430.00 | 9,589.00 | 9,589.00 | 1.13% | 407,100 |
| Sep 29, 2026 | 9,563.00 | 9,609.00 | 9,482.00 | 9,482.00 | 9,482.00 | -1.16% | 394,800 |
| Sep 28, 2026 | 9,790.00 | 9,817.00 | 9,673.00 | 9,673.00 | 9,593.00 | -1.06% | 561,300 |
| Sep 25, 2026 | 9,664.00 | 9,777.00 | 9,640.00 | 9,777.00 | 9,696.14 | 0.57% | 402,500 |
| Sep 24, 2026 | 9,605.00 | 9,754.00 | 9,563.00 | 9,722.00 | 9,641.59 | -0.15% | 516,300 |
| Sep 18, 2026 | 9,900.00 | 9,922.00 | 9,685.00 | 9,737.00 | 9,656.47 | -2.37% | 788,900 |
| Sep 17, 2026 | 9,934.00 | 10,030.00 | 9,888.00 | 9,973.00 | 9,890.52 | 0.79% | 507,900 |
| Sep 16, 2026 | 10,095.00 | 10,105.00 | 9,892.00 | 9,895.00 | 9,813.16 | -1.40% | 494,900 |
| Sep 15, 2026 | 10,205.00 | 10,205.00 | 9,990.00 | 10,035.00 | 9,952.01 | -0.69% | 298,500 |
| Sep 14, 2026 | 10,020.00 | 10,115.00 | 9,969.00 | 10,105.00 | 10,021.43 | 1.00% | 338,500 |
| Sep 11, 2026 | 9,996.00 | 10,015.00 | 9,888.00 | 10,005.00 | 9,922.25 | -0.69% | 482,000 |
| Sep 10, 2026 | 10,010.00 | 10,075.00 | 9,883.00 | 10,075.00 | 9,991.68 | -0.35% | 555,300 |
| Sep 9, 2026 | 10,235.00 | 10,235.00 | 9,995.00 | 10,110.00 | 10,026.39 | 0.05% | 547,100 |
| Sep 8, 2026 | 10,145.00 | 10,185.00 | 10,085.00 | 10,105.00 | 10,021.43 | -0.69% | 480,200 |
| Sep 7, 2026 | 10,210.00 | 10,310.00 | 10,110.00 | 10,175.00 | 10,090.85 | -1.36% | 428,400 |
| Sep 4, 2026 | 10,365.00 | 10,365.00 | 10,175.00 | 10,315.00 | 10,229.69 | -0.58% | 272,200 |
| Sep 3, 2026 | 10,520.00 | 10,535.00 | 10,305.00 | 10,375.00 | 10,289.19 | -1.80% | 384,400 |
| Sep 2, 2026 | 10,610.00 | 10,715.00 | 10,565.00 | 10,565.00 | 10,477.62 | -0.42% | 349,200 |
| Sep 1, 2026 | 10,490.00 | 10,715.00 | 10,485.00 | 10,610.00 | 10,522.25 | 1.14% | 323,900 |
| Aug 31, 2026 | 10,575.00 | 10,620.00 | 10,465.00 | 10,490.00 | 10,403.24 | -0.80% | 291,900 |
| Aug 28, 2026 | 10,425.00 | 10,590.00 | 10,400.00 | 10,575.00 | 10,487.54 | 1.34% | 309,000 |
| Aug 27, 2026 | 10,620.00 | 10,685.00 | 10,435.00 | 10,435.00 | 10,348.70 | -2.11% | 244,200 |
| Aug 26, 2026 | 10,625.00 | 10,685.00 | 10,570.00 | 10,660.00 | 10,571.84 | 0.33% | 255,900 |
| Aug 25, 2026 | 10,835.00 | 10,890.00 | 10,625.00 | 10,625.00 | 10,537.13 | -1.30% | 287,500 |
| Aug 24, 2026 | 10,630.00 | 10,770.00 | 10,600.00 | 10,765.00 | 10,675.97 | 0.98% | 234,500 |