Skip to main content
logo
Toyota Tsusho Corporation (TYO:8015)
Japan flag Japan · Delayed Price · Currency is JPY
5,005.00
-49.00 (-0.97%)
Dec 1, 2025, 2:25 PM JST

Toyota Tsusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20254,978.005,071.004,943.005,054.005,054.001.14%2,663,000
Nov 27, 20254,920.005,028.004,916.004,997.004,997.003.03%2,271,000
Nov 26, 20254,799.004,915.004,730.004,850.004,850.002.56%2,398,200
Nov 25, 20254,866.004,879.004,669.004,729.004,729.000.06%2,864,300
Nov 21, 20254,690.004,788.004,675.004,726.004,726.00-0.71%4,585,100
Nov 20, 20254,824.004,848.004,750.004,760.004,760.001.45%1,931,200
Nov 19, 20254,803.004,808.004,657.004,692.004,692.00-0.66%2,501,700
Nov 18, 20254,920.004,928.004,706.004,723.004,723.00-4.18%2,476,400
Nov 17, 20255,031.005,068.004,887.004,929.004,929.00-2.36%2,300,300
Nov 14, 20255,004.005,080.004,959.005,048.005,048.000.50%2,208,800
Nov 13, 20254,970.005,025.004,951.005,023.005,023.001.70%2,025,700
Nov 12, 20254,950.004,984.004,866.004,939.004,939.001.04%1,852,000
Nov 11, 20254,945.004,946.004,865.004,888.004,888.000.35%1,301,700
Nov 10, 20254,851.004,925.004,848.004,871.004,871.000.95%1,897,100
Nov 7, 20254,783.004,850.004,747.004,825.004,825.00-0.21%1,573,200
Nov 6, 20254,829.004,928.004,782.004,835.004,835.002.81%2,592,400
Nov 5, 20254,872.004,939.004,642.004,703.004,703.000.11%5,183,700
Nov 4, 20254,641.004,776.004,640.004,698.004,698.00-0.40%3,599,000
Oct 31, 20254,459.004,766.004,400.004,717.004,717.004.82%3,448,100
Oct 30, 20254,401.004,500.004,381.004,500.004,500.001.99%1,830,200
Oct 29, 20254,478.004,485.004,390.004,412.004,412.00-0.99%1,463,100
Oct 28, 20254,560.004,560.004,456.004,456.004,456.00-2.43%1,318,600
Oct 27, 20254,550.004,589.004,511.004,567.004,567.001.67%1,379,100
Oct 24, 20254,504.004,524.004,468.004,492.004,492.001.31%1,342,900
Oct 23, 20254,380.004,457.004,362.004,434.004,434.000.98%1,388,300
Oct 22, 20254,372.004,401.004,337.004,391.004,391.001.76%1,311,300
Oct 21, 20254,358.004,378.004,301.004,315.004,315.00-0.12%1,520,300
Oct 20, 20254,349.004,349.004,294.004,320.004,320.001.34%1,317,300
Oct 17, 20254,231.004,284.004,210.004,263.004,263.00-0.33%1,699,500
Oct 16, 20254,400.004,400.004,269.004,277.004,277.00-1.22%1,740,300
Oct 15, 20254,356.004,364.004,303.004,330.004,330.000.51%1,998,200
Oct 14, 20254,273.004,374.004,257.004,308.004,308.00-0.81%3,000,900
Oct 10, 20254,410.004,421.004,320.004,343.004,343.00-1.52%2,791,200
Oct 9, 20254,469.004,488.004,410.004,410.004,410.00-0.59%2,209,900
Oct 8, 20254,480.004,510.004,423.004,436.004,436.00-0.38%2,363,600
Oct 7, 20254,431.004,473.004,405.004,453.004,453.000.61%2,626,200
Oct 6, 20254,461.004,461.004,362.004,426.004,426.004.63%2,730,600
Oct 3, 20254,146.004,230.004,137.004,230.004,230.001.83%1,562,600
Oct 2, 20254,122.004,204.004,120.004,154.004,154.00-0.43%2,163,000
Oct 1, 20254,172.004,190.004,096.004,172.004,172.001.71%2,534,300
Sep 30, 20254,037.004,102.004,022.004,102.004,102.000.59%2,229,900
Sep 29, 20254,130.004,185.004,058.004,078.004,078.00-2.67%1,787,900
Sep 26, 20254,207.004,255.004,190.004,190.004,132.000.50%2,273,100
Sep 25, 20254,207.004,211.004,137.004,169.004,111.290.68%1,901,700
Sep 24, 20254,175.004,175.004,095.004,141.004,083.68-0.07%1,895,500
Sep 22, 20254,111.004,161.004,111.004,144.004,086.640.68%1,229,300
Sep 19, 20254,100.004,169.004,072.004,116.004,059.021.25%3,125,200
Sep 18, 20254,100.004,103.004,036.004,065.004,008.73-0.93%1,597,100
Sep 17, 20254,120.004,140.004,069.004,103.004,046.20-1.04%1,735,000
Sep 16, 20254,198.004,210.004,094.004,146.004,088.611.97%2,831,400