Toyota Tsusho Corporation (TYO:8015)
Japan · Delayed Price · Currency is JPY 5,303.00
+187.00 (3.66%)
At close: Dec 19, 2025
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5,004.00 | 5,080.00 | 4,959.00 | 5,048.00 | 5,048.00 | 0.50% | 2,208,800 |
| Nov 13, 2025 | 4,970.00 | 5,025.00 | 4,951.00 | 5,023.00 | 5,023.00 | 1.70% | 2,025,700 |
| Nov 12, 2025 | 4,950.00 | 4,984.00 | 4,866.00 | 4,939.00 | 4,939.00 | 1.04% | 1,852,000 |
| Nov 11, 2025 | 4,945.00 | 4,946.00 | 4,865.00 | 4,888.00 | 4,888.00 | 0.35% | 1,301,700 |
| Nov 10, 2025 | 4,851.00 | 4,925.00 | 4,848.00 | 4,871.00 | 4,871.00 | 0.95% | 1,897,100 |
| Nov 7, 2025 | 4,783.00 | 4,850.00 | 4,747.00 | 4,825.00 | 4,825.00 | -0.21% | 1,573,200 |
| Nov 6, 2025 | 4,829.00 | 4,928.00 | 4,782.00 | 4,835.00 | 4,835.00 | 2.81% | 2,592,400 |
| Nov 5, 2025 | 4,872.00 | 4,939.00 | 4,642.00 | 4,703.00 | 4,703.00 | 0.11% | 5,183,700 |
| Nov 4, 2025 | 4,641.00 | 4,776.00 | 4,640.00 | 4,698.00 | 4,698.00 | -0.40% | 3,599,000 |
| Oct 31, 2025 | 4,459.00 | 4,766.00 | 4,400.00 | 4,717.00 | 4,717.00 | 4.82% | 3,448,100 |
| Oct 30, 2025 | 4,401.00 | 4,500.00 | 4,381.00 | 4,500.00 | 4,500.00 | 1.99% | 1,830,200 |
| Oct 29, 2025 | 4,478.00 | 4,485.00 | 4,390.00 | 4,412.00 | 4,412.00 | -0.99% | 1,463,100 |
| Oct 28, 2025 | 4,560.00 | 4,560.00 | 4,456.00 | 4,456.00 | 4,456.00 | -2.43% | 1,318,600 |
| Oct 27, 2025 | 4,550.00 | 4,589.00 | 4,511.00 | 4,567.00 | 4,567.00 | 1.67% | 1,379,100 |
| Oct 24, 2025 | 4,504.00 | 4,524.00 | 4,468.00 | 4,492.00 | 4,492.00 | 1.31% | 1,342,900 |
| Oct 23, 2025 | 4,380.00 | 4,457.00 | 4,362.00 | 4,434.00 | 4,434.00 | 0.98% | 1,388,300 |
| Oct 22, 2025 | 4,372.00 | 4,401.00 | 4,337.00 | 4,391.00 | 4,391.00 | 1.76% | 1,311,300 |
| Oct 21, 2025 | 4,358.00 | 4,378.00 | 4,301.00 | 4,315.00 | 4,315.00 | -0.12% | 1,520,300 |
| Oct 20, 2025 | 4,349.00 | 4,349.00 | 4,294.00 | 4,320.00 | 4,320.00 | 1.34% | 1,317,300 |
| Oct 17, 2025 | 4,231.00 | 4,284.00 | 4,210.00 | 4,263.00 | 4,263.00 | -0.33% | 1,699,500 |
| Oct 16, 2025 | 4,400.00 | 4,400.00 | 4,269.00 | 4,277.00 | 4,277.00 | -1.22% | 1,740,300 |
| Oct 15, 2025 | 4,356.00 | 4,364.00 | 4,303.00 | 4,330.00 | 4,330.00 | 0.51% | 1,998,200 |
| Oct 14, 2025 | 4,273.00 | 4,374.00 | 4,257.00 | 4,308.00 | 4,308.00 | -0.81% | 3,000,900 |
| Oct 10, 2025 | 4,410.00 | 4,421.00 | 4,320.00 | 4,343.00 | 4,343.00 | -1.52% | 2,791,200 |
| Oct 9, 2025 | 4,469.00 | 4,488.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.59% | 2,209,900 |
| Oct 8, 2025 | 4,480.00 | 4,510.00 | 4,423.00 | 4,436.00 | 4,436.00 | -0.38% | 2,363,600 |