Skip to main content
logo
Exit
Toyota Tsusho Corporation (TYO:8015)
Japan flag Japan · Delayed Price · Currency is JPY
4,146.00
+80.00 (1.97%)
Sep 16, 2025, 3:30 PM JST

Toyota Tsusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20254,198.004,210.004,094.004,146.004,146.001.97%2,831,400
Sep 12, 20254,165.004,167.004,046.004,066.004,066.002.39%3,659,900
Sep 11, 20254,007.004,015.003,950.003,971.003,971.00-1.10%1,549,600
Sep 10, 20253,976.004,023.003,955.004,015.004,015.000.98%1,653,500
Sep 9, 20254,057.004,059.003,948.003,976.003,976.00-1.92%1,745,300
Sep 8, 20254,032.004,061.004,004.004,054.004,054.001.20%1,677,200
Sep 5, 20254,058.004,069.003,976.004,006.004,006.001.47%1,532,900
Sep 4, 20253,919.003,969.003,913.003,948.003,948.000.74%1,258,600
Sep 3, 20253,978.003,998.003,898.003,919.003,919.00-1.21%2,102,900
Sep 2, 20253,888.003,967.003,880.003,967.003,967.001.87%1,688,300
Sep 1, 20253,927.003,937.003,852.003,894.003,894.00-1.96%1,746,600
Aug 29, 20253,942.003,973.003,903.003,972.003,972.000.51%1,920,100
Aug 28, 20253,894.003,966.003,889.003,952.003,952.001.75%1,821,400
Aug 27, 20253,851.003,887.003,827.003,884.003,884.000.60%1,649,200
Aug 26, 20253,860.003,889.003,822.003,861.003,861.00-0.44%5,935,400
Aug 25, 20253,871.003,922.003,859.003,878.003,878.000.99%1,349,200
Aug 22, 20253,813.003,841.003,797.003,840.003,840.000.84%1,103,600
Aug 21, 20253,802.003,825.003,776.003,808.003,808.00-0.21%1,164,500
Aug 20, 20253,857.003,869.003,799.003,816.003,816.00-1.06%1,723,600
Aug 19, 20253,818.003,889.003,811.003,857.003,857.002.17%2,413,700
Aug 18, 20253,798.003,818.003,761.003,775.003,775.00-0.61%2,309,000
Aug 15, 20253,771.003,823.003,763.003,798.003,798.000.96%2,073,800
Aug 14, 20253,889.003,898.003,755.003,762.003,762.00-3.79%2,591,900
Aug 13, 20253,929.003,979.003,894.003,910.003,910.000.21%2,642,700
Aug 12, 20253,960.004,015.003,894.003,902.003,902.00-1.01%3,406,700
Aug 8, 20253,847.003,956.003,841.003,942.003,942.002.95%3,514,600
Aug 7, 20253,800.003,847.003,780.003,829.003,829.000.95%2,579,600
Aug 6, 20253,700.003,798.003,691.003,793.003,793.003.38%2,912,200
Aug 5, 20253,580.003,672.003,577.003,669.003,669.003.32%2,983,400
Aug 4, 20253,510.003,560.003,490.003,551.003,551.00-0.81%2,447,000
Aug 1, 20253,541.003,624.003,522.003,580.003,580.003.14%3,427,300
Jul 31, 20253,467.003,482.003,388.003,471.003,471.000.75%3,366,000
Jul 30, 20253,472.003,488.003,445.003,445.003,445.00-0.17%2,187,900
Jul 29, 20253,423.003,458.003,422.003,451.003,451.00-0.40%1,369,500
Jul 28, 20253,493.003,495.003,453.003,465.003,465.00-0.43%1,364,100
Jul 25, 20253,508.003,510.003,463.003,480.003,480.00-0.37%1,608,100
Jul 24, 20253,458.003,520.003,442.003,493.003,493.001.69%2,246,300
Jul 23, 20253,380.003,488.003,379.003,435.003,435.004.85%2,979,200
Jul 22, 20253,280.003,305.003,259.003,276.003,276.000.55%1,260,400
Jul 18, 20253,276.003,278.003,250.003,258.003,258.000.06%1,133,500
Jul 17, 20253,227.003,268.003,220.003,256.003,256.000.93%1,567,900
Jul 16, 20253,218.003,245.003,199.003,226.003,226.000.81%1,511,700
Jul 15, 20253,225.003,228.003,186.003,200.003,200.00-0.78%1,435,100
Jul 14, 20253,214.003,243.003,187.003,225.003,225.00-0.19%1,054,000
Jul 11, 20253,290.003,290.003,222.003,231.003,231.00-0.31%1,638,000
Jul 10, 20253,276.003,278.003,196.003,241.003,241.000.25%2,381,800
Jul 9, 20253,200.003,243.003,190.003,233.003,233.001.57%1,638,700
Jul 8, 20253,180.003,200.003,163.003,183.003,183.00-0.19%1,846,800
Jul 7, 20253,215.003,226.003,180.003,189.003,189.00-0.69%1,076,500
Jul 4, 20253,211.003,211.003,182.003,211.003,211.000.16%1,243,900