Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan · Delayed Price · Currency is JPY 10,850
+315 (2.99%)
Jul 6, 2026, 2:24 PM JST
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 10,520.00 | 10,700.00 | 10,520.00 | 10,670.00 | - | 2.01% | 199,200 |
| 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 |
| Jun 24, 2026 | 9,871.00 | 9,920.00 | 9,720.00 | 9,850.00 | 9,850.00 | -0.16% | 366,100 |
| Jun 23, 2026 | 9,800.00 | 9,911.00 | 9,744.00 | 9,866.00 | 9,866.00 | 0.59% | 383,200 |
| Jun 22, 2026 | 9,646.00 | 9,808.00 | 9,639.00 | 9,808.00 | 9,808.00 | 0.12% | 430,600 |
| Jun 19, 2026 | 9,689.00 | 9,796.00 | 9,550.00 | 9,796.00 | 9,796.00 | 0.38% | 1,308,000 |
| Jun 18, 2026 | 9,896.00 | 9,994.00 | 9,743.00 | 9,759.00 | 9,759.00 | -1.68% | 492,000 |
| Jun 17, 2026 | 9,888.00 | 10,010.00 | 9,871.00 | 9,926.00 | 9,926.00 | 0.38% | 415,400 |
| Jun 16, 2026 | 9,810.00 | 9,927.00 | 9,758.00 | 9,888.00 | 9,888.00 | 0.80% | 420,800 |
| Jun 15, 2026 | 9,952.00 | 9,958.00 | 9,810.00 | 9,810.00 | 9,810.00 | -0.37% | 351,400 |
| Jun 12, 2026 | 10,040.00 | 10,075.00 | 9,789.00 | 9,846.00 | 9,846.00 | -1.45% | 591,900 |
| Jun 11, 2026 | 10,050.00 | 10,155.00 | 9,933.00 | 9,991.00 | 9,991.00 | -1.23% | 397,600 |
| Jun 10, 2026 | 10,355.00 | 10,355.00 | 10,070.00 | 10,115.00 | 10,115.00 | -2.08% | 391,000 |
| Jun 9, 2026 | 10,435.00 | 10,460.00 | 10,230.00 | 10,330.00 | 10,330.00 | 1.92% | 548,300 |
| Jun 8, 2026 | 10,060.00 | 10,180.00 | 9,931.00 | 10,135.00 | 10,135.00 | 0.15% | 483,100 |
| Jun 5, 2026 | 10,110.00 | 10,300.00 | 10,085.00 | 10,120.00 | 10,120.00 | 0.45% | 259,500 |
| Jun 4, 2026 | 10,315.00 | 10,375.00 | 10,065.00 | 10,075.00 | 10,075.00 | -2.42% | 360,200 |
| Jun 3, 2026 | 10,440.00 | 10,585.00 | 10,310.00 | 10,325.00 | 10,325.00 | -1.76% | 671,800 |
| Jun 2, 2026 | 10,540.00 | 10,635.00 | 10,430.00 | 10,510.00 | 10,510.00 | -2.87% | 326,000 |
| Jun 1, 2026 | 11,130.00 | 11,130.00 | 10,795.00 | 10,820.00 | 10,820.00 | -3.05% | 421,500 |
| May 29, 2026 | 11,110.00 | 11,260.00 | 11,100.00 | 11,160.00 | 11,160.00 | 0.27% | 442,500 |
| May 28, 2026 | 11,110.00 | 11,220.00 | 11,055.00 | 11,130.00 | 11,130.00 | 0.18% | 470,400 |
| May 27, 2026 | 11,080.00 | 11,325.00 | 10,995.00 | 11,110.00 | 11,110.00 | 1.00% | 424,600 |
| May 26, 2026 | 11,000.00 | 11,120.00 | 10,940.00 | 11,000.00 | 11,000.00 | -0.36% | 379,900 |
| May 25, 2026 | 11,020.00 | 11,185.00 | 10,930.00 | 11,040.00 | 11,040.00 | 0.05% | 417,400 |
| 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 |