Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan · Delayed Price · Currency is JPY 10,610
+130 (1.24%)
Aug 14, 2026, 3:30 PM JST
Toyo Suisan Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |