Toyota Tsusho Corporation (FRA:9TO)
Germany
· Delayed Price · Currency is EUR 27.20
-0.40 (-1.45%)
At close: Dec 5, 2025
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 192 |
| Dec 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Dec 1, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 15 |
| Nov 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Nov 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Nov 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 19, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 0.76% | 196 |
| Nov 18, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | -4.38% | 40 |
| Nov 17, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -1.44% | 40 |
| Nov 14, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Nov 13, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 2.94% | 232 |
| Nov 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Nov 11, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 1.47% | 186 |
| Nov 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| Nov 5, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -2.96% | 450 |
| Nov 4, 2025 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | -0.74% | 1,021 |
| Nov 3, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 4.62% | 50 |
| Oct 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 1 |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 29, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -1.57% | 120 |
| Oct 28, 2025 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | -0.78% | 413 |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Oct 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Oct 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Oct 20, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 4.17% | 1,057 |
| Oct 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 15, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 2.50% | 1 |
| Oct 14, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 2.56% | 50 |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Oct 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Oct 9, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -1.57% | 21 |
| Oct 8, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 1.60% | 20 |
| Oct 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Oct 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 2, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - | 91 |
| Oct 1, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 5.17% | 40 |
| Sep 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 29, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -1.67% | 40 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | 1.69% | - |
| Sep 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.27 | -1.67% | - |
| Sep 24, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 23.67 | -0.83% | 1 |
| Sep 23, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 23.87 | 1.68% | 200 |
| Sep 22, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.47 | 1.71% | 30 |
| Sep 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | 0.86% | - |
| Sep 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.88 | -0.85% | - |
| Sep 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | -3.31% | - |
| Sep 16, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 23.87 | 6.14% | 192 |
| Sep 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.48 | -2.56% | - |
| Sep 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | -2.50% | - |
| Sep 11, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 23.67 | 4.35% | 1,100 |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - | - |
| Sep 9, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.68 | -0.86% | 68 |
| Sep 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.88 | 0.87% | - |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - | - |
| Sep 4, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.68 | 1.77% | 120 |
| Sep 3, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.29 | - | 300 |
| Sep 2, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.29 | - | 240 |
| Sep 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | -2.59% | - |
| Aug 29, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.88 | 0.87% | 440 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | 2.68% | - |
| Aug 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | 0.90% | - |
| Aug 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.89 | - | - |
| Aug 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.89 | - | - |
| Aug 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.89 | - | - |
| Aug 21, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.89 | 0.91% | 1,000 |
| Aug 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | -1.79% | - |
| Aug 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | 1.82% | - |
| Aug 18, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 21.70 | - | 59 |
| Aug 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 0.92% | - |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | -2.68% | - |
| Aug 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | -2.61% | - |
| Aug 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | 0.88% | 50 |
| Aug 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.48 | - | - |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.48 | 3.64% | - |
| Aug 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | - |
| Aug 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 2.80% | - |
| Aug 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.10 | 3.88% | 50 |
| Aug 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | - | - |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | 3.00% | - |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | -0.99% | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | 1.00% | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 1.01% | - |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | - | - |
| Jul 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | -1.98% | - |
| Jul 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | 1.00% | - |
| Jul 23, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 19.72 | 6.38% | 300 |
| Jul 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | 0.53% | - |
| Jul 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | - | - |
| Jul 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | - | - |