Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan · Delayed Price · Currency is JPY 11,000
-40 (-0.36%)
May 26, 2026, 3:30 PM JST
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,050.00 | 11,145.00 | 10,975.00 | 11,035.00 | 11,035.00 | -0.14% | 404,000 |
| May 21, 2026 | 11,000.00 | 11,235.00 | 10,955.00 | 11,050.00 | 11,050.00 | -0.14% | 379,000 |
| May 20, 2026 | 11,100.00 | 11,190.00 | 10,885.00 | 11,065.00 | 11,065.00 | 0.27% | 333,400 |
| May 19, 2026 | 11,100.00 | 11,110.00 | 10,905.00 | 11,035.00 | 11,035.00 | 1.28% | 301,300 |
| May 18, 2026 | 10,980.00 | 11,190.00 | 10,885.00 | 10,895.00 | 10,895.00 | 0.88% | 608,900 |
| May 15, 2026 | 10,550.00 | 10,955.00 | 10,150.00 | 10,800.00 | 10,800.00 | 4.40% | 1,096,400 |
| May 14, 2026 | 10,500.00 | 10,515.00 | 10,260.00 | 10,345.00 | 10,345.00 | -0.53% | 365,000 |
| May 13, 2026 | 10,560.00 | 10,690.00 | 10,390.00 | 10,400.00 | 10,400.00 | -1.23% | 572,000 |
| May 12, 2026 | 10,600.00 | 10,740.00 | 10,495.00 | 10,530.00 | 10,530.00 | -0.80% | 341,600 |
| May 11, 2026 | 10,770.00 | 10,850.00 | 10,585.00 | 10,615.00 | 10,615.00 | -1.44% | 366,000 |
| May 8, 2026 | 10,810.00 | 10,880.00 | 10,610.00 | 10,770.00 | 10,770.00 | -0.37% | 496,400 |
| May 7, 2026 | 10,700.00 | 11,030.00 | 10,690.00 | 10,810.00 | 10,810.00 | 1.45% | 695,600 |
| May 1, 2026 | 10,745.00 | 10,760.00 | 10,615.00 | 10,655.00 | 10,655.00 | -1.25% | 200,000 |
| Apr 30, 2026 | 10,905.00 | 10,905.00 | 10,770.00 | 10,790.00 | 10,790.00 | -0.96% | 370,300 |
| Apr 28, 2026 | 10,880.00 | 10,985.00 | 10,810.00 | 10,895.00 | 10,895.00 | 0.18% | 244,400 |
| Apr 27, 2026 | 10,820.00 | 10,940.00 | 10,750.00 | 10,875.00 | 10,875.00 | 0.46% | 250,100 |
| Apr 24, 2026 | 10,955.00 | 11,025.00 | 10,805.00 | 10,825.00 | 10,825.00 | 0.79% | 368,500 |
| Apr 23, 2026 | 10,605.00 | 10,875.00 | 10,575.00 | 10,740.00 | 10,740.00 | 0.85% | 390,300 |
| Apr 22, 2026 | 10,840.00 | 10,895.00 | 10,565.00 | 10,650.00 | 10,650.00 | -1.30% | 326,300 |
| Apr 21, 2026 | 10,805.00 | 10,875.00 | 10,740.00 | 10,790.00 | 10,790.00 | 0.37% | 183,600 |
| Apr 20, 2026 | 10,780.00 | 10,830.00 | 10,745.00 | 10,750.00 | 10,750.00 | -0.32% | 252,100 |
| Apr 17, 2026 | 10,805.00 | 10,925.00 | 10,785.00 | 10,785.00 | 10,785.00 | -0.55% | 305,200 |
| Apr 16, 2026 | 10,985.00 | 10,985.00 | 10,845.00 | 10,845.00 | 10,845.00 | -1.32% | 268,600 |
| Apr 15, 2026 | 10,965.00 | 11,035.00 | 10,955.00 | 10,990.00 | 10,990.00 | 0.37% | 271,500 |
| Apr 14, 2026 | 11,005.00 | 11,070.00 | 10,945.00 | 10,950.00 | 10,950.00 | -1.08% | 290,100 |
| Apr 13, 2026 | 10,985.00 | 11,135.00 | 10,985.00 | 11,070.00 | 11,070.00 | 1.05% | 234,900 |
| Apr 10, 2026 | 11,010.00 | 11,115.00 | 10,955.00 | 10,955.00 | 10,955.00 | -1.08% | 183,600 |
| Apr 9, 2026 | 11,140.00 | 11,250.00 | 11,040.00 | 11,075.00 | 11,075.00 | -0.49% | 179,900 |
| Apr 8, 2026 | 11,230.00 | 11,280.00 | 11,030.00 | 11,130.00 | 11,130.00 | 1.18% | 311,300 |
| Apr 7, 2026 | 11,075.00 | 11,130.00 | 10,980.00 | 11,000.00 | 11,000.00 | 0.46% | 136,700 |
| Apr 6, 2026 | 11,080.00 | 11,110.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.50% | 130,800 |
| Apr 3, 2026 | 11,050.00 | 11,060.00 | 10,795.00 | 11,005.00 | 11,005.00 | -0.54% | 248,200 |
| Apr 2, 2026 | 11,220.00 | 11,285.00 | 11,065.00 | 11,065.00 | 11,065.00 | -1.95% | 258,400 |
| Apr 1, 2026 | 11,180.00 | 11,325.00 | 11,080.00 | 11,285.00 | 11,285.00 | 2.59% | 265,400 |
| Mar 31, 2026 | 10,915.00 | 11,100.00 | 10,915.00 | 11,000.00 | 11,000.00 | 0.92% | 294,900 |
| Mar 30, 2026 | 10,650.00 | 10,925.00 | 10,555.00 | 10,900.00 | 10,900.00 | -0.05% | 248,000 |
| Mar 27, 2026 | 11,010.00 | 11,130.00 | 11,000.00 | 11,025.00 | 10,905.00 | -0.05% | 384,500 |
| Mar 26, 2026 | 10,795.00 | 11,075.00 | 10,700.00 | 11,030.00 | 10,909.95 | 2.56% | 464,200 |
| Mar 25, 2026 | 10,865.00 | 10,890.00 | 10,730.00 | 10,755.00 | 10,637.94 | 0.23% | 414,700 |
| Mar 24, 2026 | 10,750.00 | 10,785.00 | 10,645.00 | 10,730.00 | 10,613.21 | 2.00% | 204,100 |
| Mar 23, 2026 | 10,655.00 | 10,665.00 | 10,455.00 | 10,520.00 | 10,405.50 | -2.77% | 323,600 |
| Mar 19, 2026 | 10,900.00 | 10,995.00 | 10,815.00 | 10,820.00 | 10,702.23 | -2.48% | 507,100 |
| Mar 18, 2026 | 10,835.00 | 11,100.00 | 10,800.00 | 11,095.00 | 10,974.24 | 2.31% | 293,900 |
| Mar 17, 2026 | 10,835.00 | 10,935.00 | 10,795.00 | 10,845.00 | 10,726.96 | - | 289,300 |
| Mar 16, 2026 | 11,075.00 | 11,145.00 | 10,815.00 | 10,845.00 | 10,726.96 | -1.00% | 316,200 |
| Mar 13, 2026 | 10,855.00 | 11,020.00 | 10,820.00 | 10,955.00 | 10,835.76 | -1.44% | 541,500 |
| Mar 12, 2026 | 11,215.00 | 11,245.00 | 10,950.00 | 11,115.00 | 10,994.02 | -3.47% | 463,200 |
| Mar 11, 2026 | 11,695.00 | 11,775.00 | 11,515.00 | 11,515.00 | 11,389.67 | -0.04% | 248,400 |
| Mar 10, 2026 | 11,785.00 | 11,915.00 | 11,445.00 | 11,520.00 | 11,394.61 | -0.56% | 399,100 |
| Mar 9, 2026 | 11,745.00 | 11,750.00 | 11,295.00 | 11,585.00 | 11,458.90 | -1.24% | 557,300 |