Toyota Tsusho Corporation (TYO:8015)
Japan · Delayed Price · Currency is JPY 6,081.00
+20.00 (0.33%)
Apr 3, 2026, 3:30 PM JST
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6,161.00 | 6,208.00 | 6,088.00 | 6,115.00 | - | 0.89% | 436,000 |
| Apr 2, 2026 | 6,446.00 | 6,449.00 | 6,061.00 | 6,061.00 | 6,061.00 | -4.49% | 2,316,500 |
| Apr 1, 2026 | 6,279.00 | 6,370.00 | 6,216.00 | 6,346.00 | 6,346.00 | 6.66% | 2,444,000 |
| Mar 31, 2026 | 5,887.00 | 6,078.00 | 5,817.00 | 5,950.00 | 5,950.00 | -0.39% | 3,146,100 |
| Mar 30, 2026 | 5,833.00 | 5,975.00 | 5,744.00 | 5,973.00 | 5,973.00 | -3.52% | 3,128,300 |
| Mar 27, 2026 | 6,115.00 | 6,248.00 | 6,072.00 | 6,191.00 | 6,133.00 | -0.39% | 2,412,500 |
| Mar 26, 2026 | 6,300.00 | 6,300.00 | 6,118.00 | 6,215.00 | 6,156.78 | -0.22% | 1,913,300 |
| Mar 25, 2026 | 6,202.00 | 6,294.00 | 6,183.00 | 6,229.00 | 6,170.64 | 2.08% | 2,173,000 |
| Mar 24, 2026 | 6,140.00 | 6,151.00 | 5,952.00 | 6,102.00 | 6,044.83 | 2.73% | 1,810,100 |
| Mar 23, 2026 | 5,970.00 | 6,000.00 | 5,827.00 | 5,940.00 | 5,884.35 | -5.34% | 3,176,400 |
| Mar 19, 2026 | 6,500.00 | 6,540.00 | 6,275.00 | 6,275.00 | 6,216.21 | -6.20% | 4,457,900 |
| Mar 18, 2026 | 6,533.00 | 6,729.00 | 6,515.00 | 6,690.00 | 6,627.33 | 4.00% | 2,132,000 |
| Mar 17, 2026 | 6,465.00 | 6,510.00 | 6,383.00 | 6,433.00 | 6,372.73 | 1.07% | 1,269,400 |
| Mar 16, 2026 | 6,330.00 | 6,435.00 | 6,297.00 | 6,365.00 | 6,305.37 | 0.97% | 1,612,100 |
| Mar 13, 2026 | 6,174.00 | 6,398.00 | 6,174.00 | 6,304.00 | 6,244.94 | -0.79% | 2,590,400 |
| Mar 12, 2026 | 6,342.00 | 6,410.00 | 6,250.00 | 6,354.00 | 6,294.47 | -2.87% | 2,275,700 |
| Mar 11, 2026 | 6,511.00 | 6,677.00 | 6,500.00 | 6,542.00 | 6,480.71 | 2.17% | 2,491,300 |
| Mar 10, 2026 | 6,200.00 | 6,423.00 | 6,173.00 | 6,403.00 | 6,343.01 | 8.23% | 3,431,500 |
| Mar 9, 2026 | 5,851.00 | 5,981.00 | 5,722.00 | 5,916.00 | 5,860.58 | -6.01% | 3,016,700 |
| Mar 6, 2026 | 6,357.00 | 6,366.00 | 6,180.00 | 6,294.00 | 6,235.04 | -2.52% | 2,522,400 |
| Mar 5, 2026 | 6,718.00 | 6,736.00 | 6,377.00 | 6,457.00 | 6,396.51 | 1.62% | 3,094,100 |
| Mar 4, 2026 | 6,432.00 | 6,559.00 | 6,301.00 | 6,354.00 | 6,294.47 | -6.87% | 3,386,800 |
| Mar 3, 2026 | 7,048.00 | 7,135.00 | 6,811.00 | 6,823.00 | 6,759.08 | -1.80% | 3,289,800 |
| Mar 2, 2026 | 6,745.00 | 6,985.00 | 6,691.00 | 6,948.00 | 6,882.91 | -0.57% | 3,184,500 |
| Feb 27, 2026 | 7,016.00 | 7,017.00 | 6,910.00 | 6,988.00 | 6,922.53 | -0.41% | 3,394,700 |
| Feb 26, 2026 | 7,230.00 | 7,244.00 | 7,001.00 | 7,017.00 | 6,951.26 | -1.09% | 2,175,700 |
| Feb 25, 2026 | 6,997.00 | 7,165.00 | 6,853.00 | 7,094.00 | 7,027.54 | 1.79% | 2,172,800 |
| Feb 24, 2026 | 6,998.00 | 6,998.00 | 6,732.00 | 6,969.00 | 6,903.71 | 3.47% | 2,088,300 |
| Feb 20, 2026 | 6,740.00 | 6,793.00 | 6,681.00 | 6,735.00 | 6,671.90 | -2.33% | 1,700,200 |
| Feb 19, 2026 | 6,808.00 | 6,916.00 | 6,768.00 | 6,896.00 | 6,831.40 | 1.95% | 1,482,200 |
| Feb 18, 2026 | 6,740.00 | 6,860.00 | 6,668.00 | 6,764.00 | 6,700.63 | 3.20% | 1,922,300 |
| Feb 17, 2026 | 6,606.00 | 6,721.00 | 6,480.00 | 6,554.00 | 6,492.60 | -0.79% | 1,731,300 |
| Feb 16, 2026 | 6,980.00 | 6,980.00 | 6,606.00 | 6,606.00 | 6,544.11 | -3.67% | 1,996,700 |
| Feb 13, 2026 | 6,772.00 | 6,921.00 | 6,731.00 | 6,858.00 | 6,793.75 | -0.78% | 3,649,400 |
| Feb 12, 2026 | 6,798.00 | 6,969.00 | 6,770.00 | 6,912.00 | 6,847.25 | 4.76% | 2,812,700 |
| Feb 10, 2026 | 6,726.00 | 6,741.00 | 6,535.00 | 6,598.00 | 6,536.19 | -1.77% | 3,100,800 |
| Feb 9, 2026 | 6,734.00 | 6,807.00 | 6,612.00 | 6,717.00 | 6,654.07 | 6.05% | 3,415,100 |
| Feb 6, 2026 | 6,190.00 | 6,334.00 | 6,140.00 | 6,334.00 | 6,274.66 | 1.91% | 1,791,500 |
| Feb 5, 2026 | 6,320.00 | 6,343.00 | 6,108.00 | 6,215.00 | 6,156.78 | 2.17% | 3,533,100 |
| Feb 4, 2026 | 5,746.00 | 6,136.00 | 5,665.00 | 6,083.00 | 6,026.01 | 5.77% | 3,311,900 |
| Feb 3, 2026 | 5,766.00 | 5,782.00 | 5,601.00 | 5,751.00 | 5,697.12 | 3.32% | 2,945,100 |
| Feb 2, 2026 | 5,743.00 | 5,769.00 | 5,531.00 | 5,566.00 | 5,513.86 | -0.71% | 1,852,300 |
| Jan 30, 2026 | 5,540.00 | 5,616.00 | 5,521.00 | 5,606.00 | 5,553.48 | 0.70% | 2,422,100 |
| Jan 29, 2026 | 5,540.00 | 5,615.00 | 5,494.00 | 5,567.00 | 5,514.85 | -0.27% | 1,973,200 |
| Jan 28, 2026 | 5,502.00 | 5,624.00 | 5,487.00 | 5,582.00 | 5,529.71 | -1.33% | 1,828,800 |
| Jan 27, 2026 | 5,573.00 | 5,671.00 | 5,521.00 | 5,657.00 | 5,604.00 | 1.45% | 1,935,900 |
| Jan 26, 2026 | 5,576.00 | 5,638.00 | 5,530.00 | 5,576.00 | 5,523.76 | -3.16% | 2,144,900 |
| Jan 23, 2026 | 5,716.00 | 5,792.00 | 5,670.00 | 5,758.00 | 5,704.06 | 1.07% | 1,986,100 |
| Jan 22, 2026 | 5,826.00 | 5,861.00 | 5,697.00 | 5,697.00 | 5,643.63 | -1.81% | 2,314,600 |
| Jan 21, 2026 | 5,671.00 | 5,802.00 | 5,650.00 | 5,802.00 | 5,747.64 | 0.10% | 2,217,700 |