Toyota Tsusho Corporation (TYO:8015)
Japan · Delayed Price · Currency is JPY 5,606.00
+39.00 (0.70%)
At close: Jan 30, 2026
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,540.00 | 5,616.00 | 5,521.00 | 5,606.00 | 5,606.00 | 0.70% | 2,422,100 |
| Jan 29, 2026 | 5,540.00 | 5,615.00 | 5,494.00 | 5,567.00 | 5,567.00 | -0.27% | 1,973,200 |
| Jan 28, 2026 | 5,502.00 | 5,624.00 | 5,487.00 | 5,582.00 | 5,582.00 | -1.33% | 1,828,800 |
| Jan 27, 2026 | 5,573.00 | 5,671.00 | 5,521.00 | 5,657.00 | 5,657.00 | 1.45% | 1,935,900 |
| Jan 26, 2026 | 5,576.00 | 5,638.00 | 5,530.00 | 5,576.00 | 5,576.00 | -3.16% | 2,144,900 |
| Jan 23, 2026 | 5,716.00 | 5,792.00 | 5,670.00 | 5,758.00 | 5,758.00 | 1.07% | 1,986,100 |
| Jan 22, 2026 | 5,826.00 | 5,861.00 | 5,697.00 | 5,697.00 | 5,697.00 | -1.81% | 2,314,600 |
| Jan 21, 2026 | 5,671.00 | 5,802.00 | 5,650.00 | 5,802.00 | 5,802.00 | 0.10% | 2,217,700 |
| Jan 20, 2026 | 5,863.00 | 5,881.00 | 5,775.00 | 5,796.00 | 5,796.00 | -0.86% | 2,155,700 |
| Jan 19, 2026 | 5,949.00 | 5,993.00 | 5,789.00 | 5,846.00 | 5,846.00 | -4.07% | 3,344,700 |
| Jan 16, 2026 | 6,024.00 | 6,141.00 | 6,020.00 | 6,094.00 | 6,094.00 | -0.49% | 1,884,800 |
| Jan 15, 2026 | 6,000.00 | 6,196.00 | 5,980.00 | 6,124.00 | 6,124.00 | 2.68% | 3,129,400 |
| Jan 14, 2026 | 5,900.00 | 5,964.00 | 5,845.00 | 5,964.00 | 5,964.00 | 1.74% | 2,259,500 |
| Jan 13, 2026 | 5,929.00 | 5,959.00 | 5,766.00 | 5,862.00 | 5,862.00 | 5.77% | 3,374,800 |
| Jan 9, 2026 | 5,519.00 | 5,575.00 | 5,476.00 | 5,542.00 | 5,542.00 | 1.06% | 2,518,200 |
| Jan 8, 2026 | 5,564.00 | 5,610.00 | 5,453.00 | 5,484.00 | 5,484.00 | -0.15% | 2,558,000 |
| Jan 7, 2026 | 5,461.00 | 5,530.00 | 5,424.00 | 5,492.00 | 5,492.00 | -0.15% | 2,161,900 |
| Jan 6, 2026 | 5,510.00 | 5,574.00 | 5,477.00 | 5,500.00 | 5,500.00 | -0.09% | 2,453,500 |
| Jan 5, 2026 | 5,530.00 | 5,530.00 | 5,401.00 | 5,505.00 | 5,505.00 | 4.38% | 2,708,700 |
| Dec 30, 2025 | 5,321.00 | 5,351.00 | 5,274.00 | 5,274.00 | 5,274.00 | -1.46% | 1,568,100 |
| Dec 29, 2025 | 5,300.00 | 5,356.00 | 5,290.00 | 5,352.00 | 5,352.00 | 0.62% | 1,275,500 |
| Dec 26, 2025 | 5,339.00 | 5,352.00 | 5,290.00 | 5,319.00 | 5,319.00 | -0.51% | 1,019,800 |
| Dec 25, 2025 | 5,310.00 | 5,346.00 | 5,300.00 | 5,346.00 | 5,346.00 | 1.04% | 668,200 |
| Dec 24, 2025 | 5,380.00 | 5,380.00 | 5,281.00 | 5,291.00 | 5,291.00 | -1.47% | 1,546,200 |
| Dec 23, 2025 | 5,340.00 | 5,441.00 | 5,332.00 | 5,370.00 | 5,370.00 | 1.13% | 2,228,600 |
| Dec 22, 2025 | 5,340.00 | 5,412.00 | 5,308.00 | 5,310.00 | 5,310.00 | 0.13% | 2,773,600 |
| Dec 19, 2025 | 5,170.00 | 5,328.00 | 5,163.00 | 5,303.00 | 5,303.00 | 3.66% | 4,114,600 |
| Dec 18, 2025 | 5,154.00 | 5,197.00 | 5,082.00 | 5,116.00 | 5,116.00 | -1.88% | 2,113,600 |
| Dec 17, 2025 | 5,204.00 | 5,253.00 | 5,175.00 | 5,214.00 | 5,214.00 | - | 2,280,300 |
| Dec 16, 2025 | 5,397.00 | 5,419.00 | 5,205.00 | 5,214.00 | 5,214.00 | -2.43% | 2,577,800 |
| Dec 15, 2025 | 5,180.00 | 5,388.00 | 5,125.00 | 5,344.00 | 5,344.00 | 2.67% | 2,983,900 |
| Dec 12, 2025 | 5,136.00 | 5,236.00 | 5,045.00 | 5,205.00 | 5,205.00 | 2.85% | 2,431,700 |
| Dec 11, 2025 | 5,162.00 | 5,163.00 | 5,061.00 | 5,061.00 | 5,061.00 | -1.52% | 1,227,800 |
| Dec 10, 2025 | 5,138.00 | 5,199.00 | 5,092.00 | 5,139.00 | 5,139.00 | 0.35% | 1,629,100 |
| Dec 9, 2025 | 5,098.00 | 5,140.00 | 5,057.00 | 5,121.00 | 5,121.00 | 0.73% | 1,813,600 |
| Dec 8, 2025 | 5,074.00 | 5,099.00 | 5,012.00 | 5,084.00 | 5,084.00 | 2.54% | 1,850,400 |
| Dec 5, 2025 | 5,002.00 | 5,026.00 | 4,938.00 | 4,958.00 | 4,958.00 | -1.53% | 1,579,100 |
| Dec 4, 2025 | 4,903.00 | 5,036.00 | 4,890.00 | 5,035.00 | 5,035.00 | 2.44% | 1,399,400 |
| Dec 3, 2025 | 4,922.00 | 4,952.00 | 4,899.00 | 4,915.00 | 4,915.00 | 0.45% | 1,205,200 |
| Dec 2, 2025 | 4,988.00 | 5,019.00 | 4,893.00 | 4,893.00 | 4,893.00 | -1.77% | 1,856,200 |
| Dec 1, 2025 | 5,057.00 | 5,175.00 | 4,981.00 | 4,981.00 | 4,981.00 | -1.44% | 1,739,600 |
| Nov 28, 2025 | 4,978.00 | 5,071.00 | 4,943.00 | 5,054.00 | 5,054.00 | 1.14% | 2,663,000 |
| Nov 27, 2025 | 4,920.00 | 5,028.00 | 4,916.00 | 4,997.00 | 4,997.00 | 3.03% | 2,271,000 |
| Nov 26, 2025 | 4,799.00 | 4,915.00 | 4,730.00 | 4,850.00 | 4,850.00 | 2.56% | 2,398,200 |
| Nov 25, 2025 | 4,866.00 | 4,879.00 | 4,669.00 | 4,729.00 | 4,729.00 | 0.06% | 2,864,300 |
| Nov 21, 2025 | 4,690.00 | 4,788.00 | 4,675.00 | 4,726.00 | 4,726.00 | -0.71% | 4,585,100 |
| Nov 20, 2025 | 4,824.00 | 4,848.00 | 4,750.00 | 4,760.00 | 4,760.00 | 1.45% | 1,931,200 |
| Nov 19, 2025 | 4,803.00 | 4,808.00 | 4,657.00 | 4,692.00 | 4,692.00 | -0.66% | 2,501,700 |
| Nov 18, 2025 | 4,920.00 | 4,928.00 | 4,706.00 | 4,723.00 | 4,723.00 | -4.18% | 2,476,400 |
| Nov 17, 2025 | 5,031.00 | 5,068.00 | 4,887.00 | 4,929.00 | 4,929.00 | -2.36% | 2,300,300 |