Toyota Tsusho Corporation (TYO:8015)
Japan · Delayed Price · Currency is JPY 6,500.00
+33.00 (0.51%)
Jun 3, 2026, 3:30 PM JST
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6,445.00 | 6,600.00 | 6,431.00 | 6,500.00 | 6,500.00 | 0.51% | 1,733,200 |
| Jun 2, 2026 | 6,409.00 | 6,558.00 | 6,369.00 | 6,467.00 | 6,467.00 | -2.28% | 2,229,200 |
| Jun 1, 2026 | 6,849.00 | 6,856.00 | 6,577.00 | 6,618.00 | 6,618.00 | -4.50% | 2,082,900 |
| May 29, 2026 | 6,692.00 | 7,000.00 | 6,683.00 | 6,930.00 | 6,930.00 | 2.99% | 8,257,400 |
| May 28, 2026 | 6,798.00 | 6,845.00 | 6,574.00 | 6,729.00 | 6,729.00 | -1.64% | 2,614,500 |
| May 27, 2026 | 7,019.00 | 7,039.00 | 6,790.00 | 6,841.00 | 6,841.00 | -2.22% | 2,807,700 |
| May 26, 2026 | 7,084.00 | 7,089.00 | 6,882.00 | 6,996.00 | 6,996.00 | -1.41% | 1,796,700 |
| May 25, 2026 | 6,965.00 | 7,164.00 | 6,852.00 | 7,096.00 | 7,096.00 | 1.75% | 2,000,800 |
| May 22, 2026 | 6,887.00 | 6,993.00 | 6,781.00 | 6,974.00 | 6,974.00 | 2.39% | 2,521,300 |
| May 21, 2026 | 6,842.00 | 7,027.00 | 6,770.00 | 6,811.00 | 6,811.00 | 0.71% | 2,172,800 |
| May 20, 2026 | 6,991.00 | 7,006.00 | 6,700.00 | 6,763.00 | 6,763.00 | -4.15% | 2,307,500 |
| May 19, 2026 | 7,040.00 | 7,143.00 | 6,917.00 | 7,056.00 | 7,056.00 | -0.11% | 2,265,200 |
| May 18, 2026 | 7,237.00 | 7,285.00 | 6,976.00 | 7,064.00 | 7,064.00 | -4.37% | 2,132,700 |
| May 15, 2026 | 7,374.00 | 7,559.00 | 7,351.00 | 7,387.00 | 7,387.00 | 0.23% | 2,944,300 |
| May 14, 2026 | 7,357.00 | 7,443.00 | 7,202.00 | 7,370.00 | 7,370.00 | -0.37% | 2,687,000 |
| 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 | -2.55% | 3,128,300 |
| Mar 27, 2026 | 6,115.00 | 6,248.00 | 6,072.00 | 6,191.00 | 6,129.00 | -0.39% | 2,412,500 |
| Mar 26, 2026 | 6,300.00 | 6,300.00 | 6,118.00 | 6,215.00 | 6,152.76 | -0.22% | 1,913,300 |
| Mar 25, 2026 | 6,202.00 | 6,294.00 | 6,183.00 | 6,229.00 | 6,166.62 | 2.08% | 2,173,000 |
| Mar 24, 2026 | 6,140.00 | 6,151.00 | 5,952.00 | 6,102.00 | 6,040.89 | 2.73% | 1,810,100 |
| Mar 23, 2026 | 5,970.00 | 6,000.00 | 5,827.00 | 5,940.00 | 5,880.51 | -5.34% | 3,176,400 |
| Mar 19, 2026 | 6,500.00 | 6,540.00 | 6,275.00 | 6,275.00 | 6,212.16 | -6.20% | 4,457,900 |