Toyota Tsusho Corporation (TYO:8015)
Japan · Delayed Price · Currency is JPY 6,825.00
-32.00 (-0.47%)
Nov 12, 2026, 2:45 PM JST
Toyota Tsusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6,884.00 | 7,005.00 | 6,823.00 | 6,825.00 | 6,825.00 | -0.47% | 1,054,300 |
| Nov 11, 2026 | 6,705.00 | 6,877.00 | 6,688.00 | 6,857.00 | 6,857.00 | 2.50% | 1,924,000 |
| Nov 10, 2026 | 6,690.00 | 6,767.00 | 6,635.00 | 6,690.00 | 6,690.00 | 4.17% | 2,120,100 |
| Nov 9, 2026 | 6,292.00 | 6,512.00 | 6,285.00 | 6,422.00 | 6,422.00 | 3.68% | 2,177,800 |
| Nov 6, 2026 | 6,161.00 | 6,392.00 | 6,083.00 | 6,194.00 | 6,194.00 | -8.39% | 4,088,400 |
| Nov 5, 2026 | 6,708.00 | 6,894.00 | 6,645.00 | 6,761.00 | 6,761.00 | 5.62% | 4,170,800 |
| Nov 4, 2026 | 6,663.00 | 6,700.00 | 6,211.00 | 6,401.00 | 6,401.00 | -3.28% | 3,142,400 |
| Nov 2, 2026 | 6,750.00 | 6,769.00 | 6,578.00 | 6,618.00 | 6,618.00 | -2.27% | 2,577,900 |
| Oct 30, 2026 | 7,305.00 | 7,365.00 | 6,733.00 | 6,772.00 | 6,772.00 | -6.55% | 4,194,500 |
| Oct 29, 2026 | 7,357.00 | 7,449.00 | 7,210.00 | 7,247.00 | 7,247.00 | -2.07% | 7,335,100 |
| Oct 28, 2026 | 7,588.00 | 7,588.00 | 7,394.00 | 7,400.00 | 7,400.00 | -1.18% | 2,460,900 |
| Oct 27, 2026 | 7,389.00 | 7,492.00 | 7,341.00 | 7,488.00 | 7,488.00 | 0.75% | 1,810,400 |
| Oct 26, 2026 | 7,238.00 | 7,491.00 | 7,238.00 | 7,432.00 | 7,432.00 | 2.77% | 1,659,300 |
| Oct 23, 2026 | 7,257.00 | 7,277.00 | 7,081.00 | 7,232.00 | 7,232.00 | -1.34% | 2,234,600 |
| Oct 22, 2026 | 7,564.00 | 7,575.00 | 7,330.00 | 7,330.00 | 7,330.00 | -2.55% | 1,843,800 |
| Oct 21, 2026 | 7,550.00 | 7,583.00 | 7,421.00 | 7,522.00 | 7,522.00 | 0.59% | 1,855,000 |
| Oct 20, 2026 | 7,511.00 | 7,604.00 | 7,425.00 | 7,478.00 | 7,478.00 | -0.81% | 1,772,100 |
| Oct 19, 2026 | 7,452.00 | 7,555.00 | 7,360.00 | 7,539.00 | 7,539.00 | 1.29% | 1,681,300 |
| Oct 16, 2026 | 7,250.00 | 7,572.00 | 7,250.00 | 7,443.00 | 7,443.00 | 1.57% | 1,963,200 |
| Oct 15, 2026 | 7,318.00 | 7,370.00 | 7,192.00 | 7,328.00 | 7,328.00 | -0.97% | 3,664,100 |
| Oct 14, 2026 | 7,360.00 | 7,412.00 | 7,269.00 | 7,400.00 | 7,400.00 | 1.63% | 2,198,500 |
| Oct 13, 2026 | 7,127.00 | 7,333.00 | 7,075.00 | 7,281.00 | 7,281.00 | 2.25% | 1,796,000 |
| Oct 9, 2026 | 7,186.00 | 7,245.00 | 7,108.00 | 7,121.00 | 7,121.00 | -1.22% | 2,393,000 |
| Oct 8, 2026 | 7,291.00 | 7,387.00 | 7,123.00 | 7,209.00 | 7,209.00 | -2.69% | 2,237,600 |
| Oct 7, 2026 | 7,495.00 | 7,543.00 | 7,404.00 | 7,408.00 | 7,408.00 | -0.86% | 1,910,700 |
| Oct 6, 2026 | 7,410.00 | 7,472.00 | 7,349.00 | 7,472.00 | 7,472.00 | 1.15% | 1,402,300 |
| Oct 5, 2026 | 7,364.00 | 7,403.00 | 7,304.00 | 7,387.00 | 7,387.00 | 1.69% | 1,775,400 |
| Oct 2, 2026 | 7,208.00 | 7,287.00 | 7,158.00 | 7,264.00 | 7,264.00 | 0.15% | 1,903,900 |
| Oct 1, 2026 | 7,143.00 | 7,275.00 | 7,089.00 | 7,253.00 | 7,253.00 | 0.37% | 2,217,800 |
| Sep 30, 2026 | 7,145.00 | 7,257.00 | 7,098.00 | 7,226.00 | 7,226.00 | 1.72% | 2,686,900 |
| Sep 29, 2026 | 7,262.00 | 7,299.00 | 7,021.00 | 7,104.00 | 7,104.00 | -3.06% | 3,059,800 |
| Sep 28, 2026 | 7,410.00 | 7,518.00 | 7,352.00 | 7,390.00 | 7,328.00 | -0.79% | 2,554,000 |
| Sep 25, 2026 | 7,419.00 | 7,477.00 | 7,369.00 | 7,449.00 | 7,386.51 | 1.20% | 2,065,100 |
| Sep 24, 2026 | 7,427.00 | 7,496.00 | 7,361.00 | 7,361.00 | 7,299.24 | -1.37% | 2,089,200 |
| Sep 18, 2026 | 7,545.00 | 7,576.00 | 7,395.00 | 7,463.00 | 7,400.39 | -0.96% | 3,467,900 |
| Sep 17, 2026 | 7,507.00 | 7,558.00 | 7,455.00 | 7,535.00 | 7,471.78 | 2.02% | 1,586,100 |
| Sep 16, 2026 | 7,421.00 | 7,490.00 | 7,367.00 | 7,386.00 | 7,324.03 | 0.78% | 1,726,300 |
| Sep 15, 2026 | 7,470.00 | 7,470.00 | 7,256.00 | 7,329.00 | 7,267.51 | -2.37% | 1,945,200 |
| Sep 14, 2026 | 7,556.00 | 7,648.00 | 7,480.00 | 7,507.00 | 7,444.02 | -0.61% | 1,499,900 |
| Sep 11, 2026 | 7,279.00 | 7,616.00 | 7,263.00 | 7,553.00 | 7,489.63 | 1.66% | 3,137,100 |
| Sep 10, 2026 | 7,400.00 | 7,482.00 | 7,290.00 | 7,430.00 | 7,367.66 | -1.16% | 2,791,000 |
| Sep 9, 2026 | 7,332.00 | 7,533.00 | 7,284.00 | 7,517.00 | 7,453.93 | 0.47% | 3,079,500 |
| Sep 8, 2026 | 7,577.00 | 7,692.00 | 7,451.00 | 7,482.00 | 7,419.23 | -2.58% | 1,823,200 |
| Sep 7, 2026 | 7,689.00 | 7,798.00 | 7,643.00 | 7,680.00 | 7,615.57 | 1.21% | 1,683,100 |
| Sep 4, 2026 | 7,728.00 | 7,736.00 | 7,421.00 | 7,588.00 | 7,524.34 | -1.11% | 2,030,400 |
| Sep 3, 2026 | 7,628.00 | 7,743.00 | 7,562.00 | 7,673.00 | 7,608.63 | 1.79% | 2,036,500 |
| Sep 2, 2026 | 7,557.00 | 7,663.00 | 7,418.00 | 7,538.00 | 7,474.76 | -2.19% | 2,393,400 |
| Sep 1, 2026 | 7,358.00 | 7,774.00 | 7,340.00 | 7,707.00 | 7,642.34 | 3.06% | 2,007,600 |
| Aug 31, 2026 | 7,514.00 | 7,575.00 | 7,430.00 | 7,478.00 | 7,415.26 | -1.58% | 2,441,700 |
| Aug 28, 2026 | 7,420.00 | 7,657.00 | 7,414.00 | 7,598.00 | 7,534.25 | 0.64% | 1,550,200 |