Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan · Delayed Price · Currency is JPY 10,435
+30 (0.29%)
Oct 16, 2026, 3:30 PM JST
Toyo Suisan Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 10,675.00 | 10,755.00 | 10,590.00 | 10,660.00 | 10,571.84 | 0.19% | 315,700 |
| Aug 20, 2026 | 10,700.00 | 10,750.00 | 10,565.00 | 10,640.00 | 10,552.00 | 1.33% | 243,800 |
| Aug 19, 2026 | 10,635.00 | 10,670.00 | 10,390.00 | 10,500.00 | 10,413.16 | -0.80% | 442,000 |
| Aug 18, 2026 | 10,540.00 | 10,630.00 | 10,500.00 | 10,585.00 | 10,497.46 | -0.05% | 215,900 |
| Aug 17, 2026 | 10,605.00 | 10,610.00 | 10,475.00 | 10,590.00 | 10,502.42 | -0.19% | 285,200 |
| Aug 14, 2026 | 10,425.00 | 10,640.00 | 10,360.00 | 10,610.00 | 10,522.25 | 1.24% | 629,900 |
| Aug 13, 2026 | 10,510.00 | 10,535.00 | 10,370.00 | 10,480.00 | 10,393.33 | -0.29% | 474,600 |
| Aug 12, 2026 | 10,620.00 | 10,650.00 | 10,435.00 | 10,510.00 | 10,423.08 | -0.76% | 409,400 |
| Aug 10, 2026 | 10,650.00 | 10,650.00 | 10,500.00 | 10,590.00 | 10,502.42 | -0.94% | 311,300 |
| Aug 7, 2026 | 10,400.00 | 10,730.00 | 10,400.00 | 10,690.00 | 10,601.59 | 3.14% | 486,200 |
| Aug 6, 2026 | 10,130.00 | 10,415.00 | 10,075.00 | 10,365.00 | 10,279.28 | 1.87% | 582,600 |
| Aug 5, 2026 | 9,900.00 | 10,185.00 | 9,855.00 | 10,175.00 | 10,090.85 | 1.60% | 616,200 |
| Aug 4, 2026 | 10,145.00 | 10,235.00 | 9,930.00 | 10,015.00 | 9,932.17 | -0.94% | 509,500 |
| Aug 3, 2026 | 10,340.00 | 10,610.00 | 10,060.00 | 10,110.00 | 10,026.39 | -2.46% | 825,000 |