Toyota Tsusho Corporation (TYO:8015)
Japan · Delayed Price · Currency is JPY 6,735.00
-161.00 (-2.33%)
At close: Feb 20, 2026
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6,740.00 | 6,793.00 | 6,681.00 | 6,735.00 | 6,735.00 | -2.33% | 1,700,200 |
| Feb 19, 2026 | 6,808.00 | 6,916.00 | 6,768.00 | 6,896.00 | 6,896.00 | 1.95% | 1,482,200 |
| Feb 18, 2026 | 6,740.00 | 6,860.00 | 6,668.00 | 6,764.00 | 6,764.00 | 3.20% | 1,922,300 |
| Feb 17, 2026 | 6,606.00 | 6,721.00 | 6,480.00 | 6,554.00 | 6,554.00 | -0.79% | 1,731,300 |
| Feb 16, 2026 | 6,980.00 | 6,980.00 | 6,606.00 | 6,606.00 | 6,606.00 | -3.67% | 1,996,700 |
| Feb 13, 2026 | 6,772.00 | 6,921.00 | 6,731.00 | 6,858.00 | 6,858.00 | -0.78% | 3,649,400 |
| Feb 12, 2026 | 6,798.00 | 6,969.00 | 6,770.00 | 6,912.00 | 6,912.00 | 4.76% | 2,812,700 |
| Feb 10, 2026 | 6,726.00 | 6,741.00 | 6,535.00 | 6,598.00 | 6,598.00 | -1.77% | 3,100,800 |
| Feb 9, 2026 | 6,734.00 | 6,807.00 | 6,612.00 | 6,717.00 | 6,717.00 | 6.05% | 3,415,100 |
| Feb 6, 2026 | 6,190.00 | 6,334.00 | 6,140.00 | 6,334.00 | 6,334.00 | 1.91% | 1,791,500 |
| Feb 5, 2026 | 6,320.00 | 6,343.00 | 6,108.00 | 6,215.00 | 6,215.00 | 2.17% | 3,533,100 |
| Feb 4, 2026 | 5,746.00 | 6,136.00 | 5,665.00 | 6,083.00 | 6,083.00 | 5.77% | 3,311,900 |
| Feb 3, 2026 | 5,766.00 | 5,782.00 | 5,601.00 | 5,751.00 | 5,751.00 | 3.32% | 2,945,100 |
| Feb 2, 2026 | 5,743.00 | 5,769.00 | 5,531.00 | 5,566.00 | 5,566.00 | -0.71% | 1,852,300 |
| 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 |