Skip to main content
logo
Toyota Tsusho Corporation (TYO:8015)
Japan flag Japan · Delayed Price · Currency is JPY
4,825.00
-10.00 (-0.21%)
Nov 7, 2025, 3:30 PM JST

Toyota Tsusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20254,783.004,850.004,747.004,825.004,825.00-0.21%1,573,200
Nov 6, 20254,829.004,928.004,782.004,835.004,835.00-2,592,400
Nov 5, 20254,829.004,928.004,782.004,835.004,835.002.81%5,183,700
Nov 4, 20254,872.004,939.004,642.004,703.004,703.00-0.30%5,183,700
Oct 31, 20254,459.004,766.004,400.004,717.004,717.00-3,448,100
Oct 30, 20254,459.004,766.004,400.004,717.004,717.006.91%3,448,100
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, 20254,207.004,255.004,190.004,190.004,135.000.50%2,273,100
Sep 25, 20254,207.004,211.004,137.004,169.004,114.280.68%1,901,700
Sep 24, 20254,175.004,175.004,095.004,141.004,086.64-0.07%1,895,500
Sep 22, 20254,111.004,161.004,111.004,144.004,089.600.68%1,229,300
Sep 19, 20254,100.004,169.004,072.004,116.004,061.971.25%3,125,200
Sep 18, 20254,100.004,103.004,036.004,065.004,011.64-0.93%1,597,100
Sep 17, 20254,120.004,140.004,069.004,103.004,049.14-1.04%1,735,000
Sep 16, 20254,198.004,210.004,094.004,146.004,091.581.97%2,831,400
Sep 12, 20254,165.004,167.004,046.004,066.004,012.632.39%3,659,900
Sep 11, 20254,007.004,015.003,950.003,971.003,918.87-1.10%3,659,900
Sep 10, 20253,976.004,023.003,955.004,015.003,962.300.98%1,653,500
Sep 9, 20254,057.004,059.003,948.003,976.003,923.81-1.92%1,745,300
Sep 8, 20254,032.004,061.004,004.004,054.004,000.791.20%1,677,200
Sep 5, 20254,058.004,069.003,976.004,006.003,953.421.47%1,532,900
Sep 4, 20253,919.003,969.003,913.003,948.003,896.180.74%1,258,600
Sep 3, 20253,978.003,998.003,898.003,919.003,867.56-1.21%2,102,900
Sep 2, 20253,888.003,967.003,880.003,967.003,914.931.87%1,688,300
Sep 1, 20253,927.003,937.003,852.003,894.003,842.87-1.96%1,746,600
Aug 29, 20253,942.003,973.003,903.003,972.003,919.850.51%1,920,100
Aug 28, 20253,894.003,966.003,889.003,952.003,900.111.75%1,821,400
Aug 27, 20253,851.003,887.003,827.003,884.003,833.000.60%1,649,200
Aug 26, 20253,860.003,889.003,822.003,861.003,810.31-0.44%5,935,400