Toyota Tsusho Corporation (TYO:8015)
Japan · Delayed Price · Currency is JPY 7,330.00
-192.00 (-2.55%)
Oct 22, 2026, 3:30 PM JST
Toyota Tsusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 7,564.00 | 7,586.00 | 7,491.00 | 7,550.00 | 7,486.66 | 0.20% | 1,573,100 |
| Aug 26, 2026 | 7,526.00 | 7,595.00 | 7,428.00 | 7,535.00 | 7,471.78 | 0.68% | 1,699,500 |
| Aug 25, 2026 | 7,346.00 | 7,484.00 | 7,312.00 | 7,484.00 | 7,421.21 | 1.64% | 1,707,200 |
| Aug 24, 2026 | 7,376.00 | 7,407.00 | 7,227.00 | 7,363.00 | 7,301.23 | 1.90% | 1,815,000 |
| Aug 21, 2026 | 7,101.00 | 7,254.00 | 7,092.00 | 7,226.00 | 7,165.38 | 0.43% | 1,398,100 |
| Aug 20, 2026 | 7,032.00 | 7,209.00 | 6,929.00 | 7,195.00 | 7,134.64 | 3.24% | 1,897,000 |
| Aug 19, 2026 | 7,243.00 | 7,243.00 | 6,932.00 | 6,969.00 | 6,910.53 | -5.48% | 2,334,400 |
| Aug 18, 2026 | 7,350.00 | 7,483.00 | 7,309.00 | 7,373.00 | 7,311.14 | -0.05% | 1,571,400 |
| Aug 17, 2026 | 7,378.00 | 7,478.00 | 7,307.00 | 7,377.00 | 7,315.11 | 0.71% | 1,684,900 |
| Aug 14, 2026 | 7,252.00 | 7,374.00 | 7,120.00 | 7,325.00 | 7,263.55 | 1.76% | 2,520,200 |
| Aug 13, 2026 | 7,277.00 | 7,279.00 | 7,110.00 | 7,198.00 | 7,137.61 | -0.08% | 2,592,000 |
| Aug 12, 2026 | 7,374.00 | 7,412.00 | 7,083.00 | 7,204.00 | 7,143.56 | -2.38% | 3,161,800 |
| Aug 10, 2026 | 7,433.00 | 7,505.00 | 7,345.00 | 7,380.00 | 7,318.08 | -0.59% | 2,330,800 |
| Aug 7, 2026 | 7,460.00 | 7,620.00 | 7,363.00 | 7,424.00 | 7,361.71 | -0.48% | 3,122,600 |