Toyota Tsusho Corporation (TYO:8015)
Japan · Delayed Price · Currency is JPY 7,553.00
+123.00 (1.66%)
Sep 11, 2026, 3:30 PM JST
Toyota Tsusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7,279.00 | 7,616.00 | 7,263.00 | 7,553.00 | 7,553.00 | 1.66% | 3,137,100 |
| Sep 10, 2026 | 7,400.00 | 7,482.00 | 7,290.00 | 7,430.00 | 7,430.00 | -1.16% | 2,791,000 |
| Sep 9, 2026 | 7,332.00 | 7,533.00 | 7,284.00 | 7,517.00 | 7,517.00 | 0.47% | 3,079,500 |
| Sep 8, 2026 | 7,577.00 | 7,692.00 | 7,451.00 | 7,482.00 | 7,482.00 | -2.58% | 1,823,200 |
| Sep 7, 2026 | 7,689.00 | 7,798.00 | 7,643.00 | 7,680.00 | 7,680.00 | 1.21% | 1,683,100 |
| Sep 4, 2026 | 7,728.00 | 7,736.00 | 7,421.00 | 7,588.00 | 7,588.00 | -1.11% | 2,030,400 |
| Sep 3, 2026 | 7,628.00 | 7,743.00 | 7,562.00 | 7,673.00 | 7,673.00 | 1.79% | 2,036,500 |
| Sep 2, 2026 | 7,557.00 | 7,663.00 | 7,418.00 | 7,538.00 | 7,538.00 | -2.19% | 2,393,400 |
| Sep 1, 2026 | 7,358.00 | 7,774.00 | 7,340.00 | 7,707.00 | 7,707.00 | 3.06% | 2,007,600 |
| Aug 31, 2026 | 7,514.00 | 7,575.00 | 7,430.00 | 7,478.00 | 7,478.00 | -1.58% | 2,441,700 |
| Aug 28, 2026 | 7,420.00 | 7,657.00 | 7,414.00 | 7,598.00 | 7,598.00 | 0.64% | 1,550,200 |
| Aug 27, 2026 | 7,564.00 | 7,586.00 | 7,491.00 | 7,550.00 | 7,550.00 | 0.20% | 1,573,100 |
| Aug 26, 2026 | 7,526.00 | 7,595.00 | 7,428.00 | 7,535.00 | 7,535.00 | 0.68% | 1,699,500 |
| Aug 25, 2026 | 7,346.00 | 7,484.00 | 7,312.00 | 7,484.00 | 7,484.00 | 1.64% | 1,707,200 |
| Aug 24, 2026 | 7,376.00 | 7,407.00 | 7,227.00 | 7,363.00 | 7,363.00 | 1.90% | 1,815,000 |
| Aug 21, 2026 | 7,101.00 | 7,254.00 | 7,092.00 | 7,226.00 | 7,226.00 | 0.43% | 1,398,100 |
| Aug 20, 2026 | 7,032.00 | 7,209.00 | 6,929.00 | 7,195.00 | 7,195.00 | 3.24% | 1,897,000 |
| Aug 19, 2026 | 7,243.00 | 7,243.00 | 6,932.00 | 6,969.00 | 6,969.00 | -5.48% | 2,334,400 |
| Aug 18, 2026 | 7,350.00 | 7,483.00 | 7,309.00 | 7,373.00 | 7,373.00 | -0.05% | 1,571,400 |
| Aug 17, 2026 | 7,378.00 | 7,478.00 | 7,307.00 | 7,377.00 | 7,377.00 | 0.71% | 1,684,900 |
| Aug 14, 2026 | 7,252.00 | 7,374.00 | 7,120.00 | 7,325.00 | 7,325.00 | 1.76% | 2,520,200 |
| Aug 13, 2026 | 7,277.00 | 7,279.00 | 7,110.00 | 7,198.00 | 7,198.00 | -0.08% | 2,592,000 |
| Aug 12, 2026 | 7,374.00 | 7,412.00 | 7,083.00 | 7,204.00 | 7,204.00 | -2.38% | 3,161,800 |
| Aug 10, 2026 | 7,433.00 | 7,505.00 | 7,345.00 | 7,380.00 | 7,380.00 | -0.59% | 2,330,800 |
| Aug 7, 2026 | 7,460.00 | 7,620.00 | 7,363.00 | 7,424.00 | 7,424.00 | -0.48% | 3,122,600 |
| Aug 6, 2026 | 7,066.00 | 7,460.00 | 7,055.00 | 7,460.00 | 7,460.00 | 3.00% | 3,211,000 |
| Aug 5, 2026 | 6,990.00 | 7,243.00 | 6,868.00 | 7,243.00 | 7,243.00 | 6.45% | 3,568,800 |
| Aug 4, 2026 | 6,666.00 | 6,850.00 | 6,655.00 | 6,804.00 | 6,804.00 | 2.02% | 2,883,700 |
| Aug 3, 2026 | 6,622.00 | 6,745.00 | 6,476.00 | 6,669.00 | 6,669.00 | -0.79% | 3,437,900 |
| Jul 31, 2026 | 6,690.00 | 6,871.00 | 6,562.00 | 6,722.00 | 6,722.00 | 1.46% | 5,575,400 |
| Jul 30, 2026 | 6,550.00 | 6,645.00 | 6,486.00 | 6,625.00 | 6,625.00 | 0.73% | 10,299,700 |
| Jul 29, 2026 | 6,495.00 | 6,577.00 | 6,395.00 | 6,577.00 | 6,577.00 | 1.73% | 3,050,400 |
| Jul 28, 2026 | 6,458.00 | 6,512.00 | 6,336.00 | 6,465.00 | 6,465.00 | -1.42% | 3,089,000 |
| Jul 27, 2026 | 6,525.00 | 6,605.00 | 6,455.00 | 6,558.00 | 6,558.00 | 2.07% | 2,433,700 |
| Jul 24, 2026 | 6,530.00 | 6,535.00 | 6,378.00 | 6,425.00 | 6,425.00 | -2.56% | 2,035,700 |
| Jul 23, 2026 | 6,482.00 | 6,613.00 | 6,453.00 | 6,594.00 | 6,594.00 | 2.17% | 1,975,900 |
| Jul 22, 2026 | 6,488.00 | 6,555.00 | 6,375.00 | 6,454.00 | 6,454.00 | -0.77% | 2,255,000 |
| Jul 21, 2026 | 6,165.00 | 6,505.00 | 6,159.00 | 6,504.00 | 6,504.00 | 7.04% | 3,515,500 |
| Jul 17, 2026 | 6,109.00 | 6,228.00 | 5,939.00 | 6,076.00 | 6,076.00 | -2.14% | 3,073,500 |
| Jul 16, 2026 | 6,188.00 | 6,333.00 | 6,160.00 | 6,209.00 | 6,209.00 | -0.22% | 2,316,400 |
| Jul 15, 2026 | 6,102.00 | 6,241.00 | 6,070.00 | 6,223.00 | 6,223.00 | 2.61% | 2,015,500 |
| Jul 14, 2026 | 6,026.00 | 6,065.00 | 5,965.00 | 6,065.00 | 6,065.00 | 0.18% | 1,696,000 |
| Jul 13, 2026 | 6,129.00 | 6,144.00 | 5,963.00 | 6,054.00 | 6,054.00 | 0.33% | 1,611,800 |
| Jul 10, 2026 | 6,244.00 | 6,248.00 | 5,988.00 | 6,034.00 | 6,034.00 | -1.24% | 2,679,800 |
| Jul 9, 2026 | 6,129.00 | 6,190.00 | 6,044.00 | 6,110.00 | 6,110.00 | -0.52% | 1,794,700 |
| Jul 8, 2026 | 6,249.00 | 6,323.00 | 6,142.00 | 6,142.00 | 6,142.00 | -2.14% | 2,417,400 |
| Jul 7, 2026 | 6,374.00 | 6,510.00 | 6,264.00 | 6,276.00 | 6,276.00 | -0.16% | 2,593,500 |
| Jul 6, 2026 | 6,212.00 | 6,304.00 | 6,169.00 | 6,286.00 | 6,286.00 | 1.13% | 1,349,900 |
| Jul 3, 2026 | 6,426.00 | 6,426.00 | 6,169.00 | 6,216.00 | 6,216.00 | 1.78% | 2,089,600 |
| Jul 2, 2026 | 6,020.00 | 6,202.00 | 5,972.00 | 6,107.00 | 6,107.00 | 1.53% | 3,315,900 |