Skip to main content
logo
Toyota Tsusho Corporation (TYO:8015)
Japan flag Japan · Delayed Price · Currency is JPY
4,436.00
-17.00 (-0.38%)
Oct 8, 2025, 3:30 PM JST

Toyota Tsusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 20253,871.003,922.003,859.003,878.003,827.080.99%1,349,200
Aug 22, 20253,813.003,841.003,797.003,840.003,789.580.84%1,103,600
Aug 21, 20253,802.003,825.003,776.003,808.003,758.00-0.21%1,164,500
Aug 20, 20253,857.003,869.003,799.003,816.003,765.90-1.06%1,723,600
Aug 19, 20253,818.003,889.003,811.003,857.003,806.362.17%2,413,700
Aug 18, 20253,798.003,818.003,761.003,775.003,725.43-0.61%2,309,000
Aug 15, 20253,771.003,823.003,763.003,798.003,748.130.96%2,073,800
Aug 14, 20253,889.003,898.003,755.003,762.003,712.60-3.79%2,591,900
Aug 13, 20253,929.003,979.003,894.003,910.003,858.660.21%2,642,700
Aug 12, 20253,960.004,015.003,894.003,902.003,850.77-1.01%3,406,700
Aug 8, 20253,847.003,956.003,841.003,942.003,890.242.95%3,514,600
Aug 7, 20253,800.003,847.003,780.003,829.003,778.730.95%2,579,600
Aug 6, 20253,700.003,798.003,691.003,793.003,743.203.38%2,912,200
Aug 5, 20253,580.003,672.003,577.003,669.003,620.833.32%2,983,400
Aug 4, 20253,510.003,560.003,490.003,551.003,504.38-0.81%2,447,000
Aug 1, 20253,541.003,624.003,522.003,580.003,532.993.14%3,427,300
Jul 31, 20253,467.003,482.003,388.003,471.003,425.430.75%3,366,000
Jul 30, 20253,472.003,488.003,445.003,445.003,399.77-0.17%2,187,900
Jul 29, 20253,423.003,458.003,422.003,451.003,405.69-0.40%1,369,500
Jul 28, 20253,493.003,495.003,453.003,465.003,419.50-0.43%1,364,100