Toyota Tsusho Corporation (TYO:8015)
Japan · Delayed Price · Currency is JPY 7,370.00
-27.00 (-0.37%)
May 14, 2026, 3:30 PM JST
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7,357.00 | 7,421.00 | 7,202.00 | 7,319.00 | - | -1.05% | 798,100 |
| May 13, 2026 | 7,130.00 | 7,488.00 | 7,130.00 | 7,397.00 | 7,397.00 | 3.74% | 2,832,700 |
| May 12, 2026 | 7,091.00 | 7,256.00 | 7,057.00 | 7,130.00 | 7,130.00 | 1.99% | 3,005,900 |
| May 11, 2026 | 6,732.00 | 7,039.00 | 6,723.00 | 6,991.00 | 6,991.00 | 3.68% | 3,050,300 |
| May 8, 2026 | 6,809.00 | 6,894.00 | 6,699.00 | 6,743.00 | 6,743.00 | -1.42% | 3,476,600 |
| May 7, 2026 | 7,049.00 | 7,070.00 | 6,691.00 | 6,840.00 | 6,840.00 | -0.41% | 4,626,500 |
| May 1, 2026 | 6,359.00 | 7,048.00 | 6,329.00 | 6,868.00 | 6,868.00 | 12.57% | 7,293,200 |
| Apr 30, 2026 | 5,979.00 | 6,270.00 | 5,921.00 | 6,101.00 | 6,101.00 | -4.36% | 6,712,000 |
| Apr 28, 2026 | 6,360.00 | 6,469.00 | 6,310.00 | 6,379.00 | 6,379.00 | 2.80% | 2,281,700 |
| Apr 27, 2026 | 6,053.00 | 6,268.00 | 5,998.00 | 6,205.00 | 6,205.00 | 1.32% | 2,062,800 |
| Apr 24, 2026 | 6,225.00 | 6,235.00 | 6,044.00 | 6,124.00 | 6,124.00 | -0.49% | 1,419,500 |
| Apr 23, 2026 | 6,160.00 | 6,248.00 | 6,060.00 | 6,154.00 | 6,154.00 | -0.37% | 1,791,800 |
| Apr 22, 2026 | 6,258.00 | 6,280.00 | 6,049.00 | 6,177.00 | 6,177.00 | -2.19% | 2,524,100 |
| Apr 21, 2026 | 6,292.00 | 6,383.00 | 6,278.00 | 6,315.00 | 6,315.00 | 0.49% | 1,322,400 |
| Apr 20, 2026 | 6,339.00 | 6,368.00 | 6,275.00 | 6,284.00 | 6,284.00 | 0.69% | 1,530,300 |
| Apr 17, 2026 | 6,352.00 | 6,374.00 | 6,202.00 | 6,241.00 | 6,241.00 | -1.44% | 1,847,800 |
| Apr 16, 2026 | 6,288.00 | 6,381.00 | 6,274.00 | 6,332.00 | 6,332.00 | 1.23% | 1,756,500 |
| Apr 15, 2026 | 6,446.00 | 6,449.00 | 6,218.00 | 6,255.00 | 6,255.00 | -2.05% | 2,235,200 |
| Apr 14, 2026 | 6,486.00 | 6,522.00 | 6,376.00 | 6,386.00 | 6,386.00 | - | 1,442,300 |
| Apr 13, 2026 | 6,544.00 | 6,590.00 | 6,386.00 | 6,386.00 | 6,386.00 | -3.39% | 1,794,200 |
| Apr 10, 2026 | 6,699.00 | 6,700.00 | 6,566.00 | 6,610.00 | 6,610.00 | 0.08% | 2,607,200 |
| Apr 9, 2026 | 6,574.00 | 6,769.00 | 6,525.00 | 6,605.00 | 6,605.00 | 2.02% | 3,368,300 |
| Apr 8, 2026 | 6,418.00 | 6,506.00 | 6,361.00 | 6,474.00 | 6,474.00 | 7.42% | 3,223,200 |
| Apr 7, 2026 | 6,044.00 | 6,074.00 | 5,974.00 | 6,027.00 | 6,027.00 | 0.37% | 1,513,200 |
| Apr 6, 2026 | 6,060.00 | 6,104.00 | 6,005.00 | 6,005.00 | 6,005.00 | -1.25% | 1,670,100 |
| Apr 3, 2026 | 6,161.00 | 6,208.00 | 6,047.00 | 6,081.00 | 6,081.00 | 0.33% | 1,521,300 |
| Apr 2, 2026 | 6,446.00 | 6,449.00 | 6,061.00 | 6,061.00 | 6,061.00 | -4.49% | 2,316,500 |
| Apr 1, 2026 | 6,279.00 | 6,370.00 | 6,216.00 | 6,346.00 | 6,346.00 | 6.66% | 2,444,000 |
| Mar 31, 2026 | 5,887.00 | 6,078.00 | 5,817.00 | 5,950.00 | 5,950.00 | -0.39% | 3,146,100 |
| Mar 30, 2026 | 5,833.00 | 5,975.00 | 5,744.00 | 5,973.00 | 5,973.00 | -3.52% | 3,128,300 |
| Mar 27, 2026 | 6,115.00 | 6,248.00 | 6,072.00 | 6,191.00 | 6,133.00 | -0.39% | 2,412,500 |
| Mar 26, 2026 | 6,300.00 | 6,300.00 | 6,118.00 | 6,215.00 | 6,156.78 | -0.22% | 1,913,300 |
| Mar 25, 2026 | 6,202.00 | 6,294.00 | 6,183.00 | 6,229.00 | 6,170.64 | 2.08% | 2,173,000 |
| Mar 24, 2026 | 6,140.00 | 6,151.00 | 5,952.00 | 6,102.00 | 6,044.83 | 2.73% | 1,810,100 |
| Mar 23, 2026 | 5,970.00 | 6,000.00 | 5,827.00 | 5,940.00 | 5,884.35 | -5.34% | 3,176,400 |
| Mar 19, 2026 | 6,500.00 | 6,540.00 | 6,275.00 | 6,275.00 | 6,216.21 | -6.20% | 4,457,900 |
| Mar 18, 2026 | 6,533.00 | 6,729.00 | 6,515.00 | 6,690.00 | 6,627.33 | 4.00% | 2,132,000 |
| Mar 17, 2026 | 6,465.00 | 6,510.00 | 6,383.00 | 6,433.00 | 6,372.73 | 1.07% | 1,269,400 |
| Mar 16, 2026 | 6,330.00 | 6,435.00 | 6,297.00 | 6,365.00 | 6,305.37 | 0.97% | 1,612,100 |
| Mar 13, 2026 | 6,174.00 | 6,398.00 | 6,174.00 | 6,304.00 | 6,244.94 | -0.79% | 2,590,400 |
| Mar 12, 2026 | 6,342.00 | 6,410.00 | 6,250.00 | 6,354.00 | 6,294.47 | -2.87% | 2,275,700 |
| Mar 11, 2026 | 6,511.00 | 6,677.00 | 6,500.00 | 6,542.00 | 6,480.71 | 2.17% | 2,491,300 |
| Mar 10, 2026 | 6,200.00 | 6,423.00 | 6,173.00 | 6,403.00 | 6,343.01 | 8.23% | 3,431,500 |
| Mar 9, 2026 | 5,851.00 | 5,981.00 | 5,722.00 | 5,916.00 | 5,860.58 | -6.01% | 3,016,700 |
| Mar 6, 2026 | 6,357.00 | 6,366.00 | 6,180.00 | 6,294.00 | 6,235.04 | -2.52% | 2,522,400 |
| Mar 5, 2026 | 6,718.00 | 6,736.00 | 6,377.00 | 6,457.00 | 6,396.51 | 1.62% | 3,094,100 |
| Mar 4, 2026 | 6,432.00 | 6,559.00 | 6,301.00 | 6,354.00 | 6,294.47 | -6.87% | 3,386,800 |
| Mar 3, 2026 | 7,048.00 | 7,135.00 | 6,811.00 | 6,823.00 | 6,759.08 | -1.80% | 3,289,800 |
| Mar 2, 2026 | 6,745.00 | 6,985.00 | 6,691.00 | 6,948.00 | 6,882.91 | -0.57% | 3,184,500 |
| Feb 27, 2026 | 7,016.00 | 7,017.00 | 6,910.00 | 6,988.00 | 6,922.53 | -0.41% | 3,394,700 |