Toyota Tsusho Corporation (TYHOY)
OTCMKTS
· Delayed Price · Currency is USD
16.50
-0.77 (-4.46%)
At close: Dec 5, 2025
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.24 | 16.50 | 16.24 | 16.50 | 16.50 | -4.46% | 931 |
| Dec 4, 2025 | 16.18 | 17.27 | 16.18 | 17.27 | 17.27 | 2.43% | 1,201 |
| Dec 3, 2025 | 16.11 | 16.86 | 15.74 | 16.86 | 16.86 | 6.78% | 1,586 |
| Dec 2, 2025 | 16.08 | 16.87 | 15.79 | 15.79 | 15.79 | -4.02% | 694 |
| Dec 1, 2025 | 16.44 | 16.45 | 15.59 | 16.45 | 16.45 | 0.43% | 1,617 |
| Nov 28, 2025 | 16.38 | 16.38 | 16.07 | 16.38 | 16.38 | 1.24% | 726 |
| Nov 26, 2025 | 15.85 | 16.25 | 15.85 | 16.18 | 16.18 | 10.03% | 1,696 |
| Nov 25, 2025 | 16.20 | 16.20 | 14.71 | 14.71 | 14.70 | -3.64% | 6,171 |
| Nov 24, 2025 | 15.46 | 15.73 | 15.26 | 15.26 | 15.26 | -7.68% | 1,746 |
| Nov 21, 2025 | 15.47 | 16.53 | 15.47 | 16.53 | 16.53 | 0.12% | 1,825 |
| Nov 20, 2025 | 15.37 | 16.51 | 15.37 | 16.51 | 16.51 | 7.70% | 9,158 |
| Nov 19, 2025 | 15.71 | 15.71 | 15.33 | 15.33 | 15.33 | -3.27% | 1,574 |
| Nov 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.04% | 529 |
| Nov 17, 2025 | 15.68 | 15.90 | 15.43 | 15.86 | 15.86 | -4.95% | 3,233 |
| Nov 14, 2025 | 16.62 | 17.33 | 16.53 | 16.68 | 16.68 | -3.30% | 1,763 |
| Nov 13, 2025 | 16.34 | 17.25 | 16.34 | 17.25 | 17.25 | 13.56% | 2,140 |
| Nov 12, 2025 | 16.90 | 16.90 | 15.19 | 15.19 | 15.19 | -5.94% | 2,621 |
| Nov 11, 2025 | 16.12 | 16.15 | 16.12 | 16.15 | 16.15 | -4.32% | 1,359 |
| Nov 10, 2025 | 16.88 | 16.88 | 15.72 | 16.88 | 16.88 | -0.18% | 18,484 |
| Nov 7, 2025 | 15.88 | 16.91 | 15.57 | 16.91 | 16.91 | 7.37% | 3,770 |
| Nov 6, 2025 | 16.80 | 17.14 | 14.24 | 15.75 | 15.75 | -3.55% | 23,099 |
| Nov 5, 2025 | 15.53 | 16.33 | 14.72 | 16.33 | 16.33 | 14.24% | 1,309 |
| Nov 4, 2025 | 15.00 | 15.10 | 12.76 | 14.30 | 14.30 | 0.32% | 20,804 |
| Nov 3, 2025 | 15.37 | 15.37 | 14.25 | 14.25 | 14.25 | -10.21% | 2,543 |
| Oct 31, 2025 | 15.61 | 15.87 | 15.48 | 15.87 | 15.87 | 7.96% | 2,031 |
| Oct 30, 2025 | 15.57 | 15.57 | 14.70 | 14.70 | 14.70 | 1.38% | 2,412 |
| Oct 29, 2025 | 14.49 | 16.88 | 14.49 | 14.50 | 14.50 | 3.72% | 25,014 |
| Oct 28, 2025 | 14.71 | 15.65 | 12.25 | 13.98 | 13.98 | -9.63% | 2,830 |
| Oct 27, 2025 | 15.00 | 15.47 | 15.00 | 15.47 | 15.47 | -1.10% | 2,421 |
| Oct 24, 2025 | 14.06 | 15.64 | 14.04 | 15.64 | 15.64 | 0.92% | 1,290 |
| Oct 23, 2025 | 14.95 | 15.50 | 14.45 | 15.50 | 15.50 | 6.24% | 2,088 |
| Oct 22, 2025 | 14.27 | 14.59 | 14.27 | 14.59 | 14.59 | -1.42% | 5,015 |
| Oct 21, 2025 | 14.80 | 16.50 | 14.32 | 14.80 | 14.80 | -0.17% | 1,649 |
| Oct 20, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% | 1,698 |
| Oct 17, 2025 | 14.83 | 16.50 | 13.44 | 14.80 | 14.80 | -5.94% | 3,339 |
| Oct 16, 2025 | 14.38 | 15.73 | 14.34 | 15.73 | 15.73 | 25.91% | 2,177 |
| Oct 15, 2025 | 16.81 | 16.81 | 12.49 | 12.49 | 12.49 | -15.72% | 12,936 |
| Oct 14, 2025 | 13.81 | 14.82 | 13.81 | 14.82 | 14.82 | 2.94% | 1,022 |
| Oct 13, 2025 | 13.13 | 14.40 | 13.13 | 14.40 | 14.40 | -0.62% | 18,823 |
| Oct 10, 2025 | 15.17 | 15.17 | 14.49 | 14.49 | 14.49 | -7.06% | 1,560 |
| Oct 9, 2025 | 15.18 | 15.59 | 15.18 | 15.59 | 15.59 | -9.04% | 821 |
| Oct 8, 2025 | 14.70 | 17.14 | 14.70 | 17.14 | 17.14 | 14.11% | 920 |
| Oct 7, 2025 | 15.02 | 15.51 | 15.02 | 15.02 | 15.02 | 3.59% | 2,755 |
| Oct 6, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 1.40% | 20,777 |
| Oct 3, 2025 | 14.55 | 14.85 | 14.30 | 14.30 | 14.30 | -1.11% | 5,478 |
| Oct 2, 2025 | 13.98 | 14.46 | 13.98 | 14.46 | 14.46 | - | 2,474 |
| Oct 1, 2025 | 14.00 | 14.49 | 14.00 | 14.46 | 14.46 | -0.28% | 3,438 |
| Sep 30, 2025 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | - | 1,782 |
| Sep 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.01% | 717 |
| Sep 26, 2025 | 16.34 | 16.34 | 14.17 | 14.50 | 14.50 | 1.35% | 1,538 |
| Sep 25, 2025 | 16.28 | 16.28 | 14.31 | 14.31 | 14.31 | 5.96% | 1,205 |
| Sep 24, 2025 | 14.37 | 14.94 | 13.50 | 13.50 | 13.50 | -3.57% | 3,364 |
| Sep 23, 2025 | 16.40 | 16.40 | 14.00 | 14.00 | 14.00 | -8.79% | 1,157 |
| Sep 22, 2025 | 15.35 | 16.20 | 15.35 | 15.35 | 15.35 | 10.27% | 1,145 |
| Sep 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% | 290 |
| Sep 18, 2025 | 14.83 | 14.83 | 13.94 | 13.94 | 13.94 | -0.43% | 1,341 |
| Sep 17, 2025 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | -3.77% | 519 |
| Sep 16, 2025 | 14.03 | 14.55 | 14.03 | 14.55 | 14.55 | 2.53% | 1,462 |
| Sep 15, 2025 | 14.12 | 14.19 | 14.12 | 14.19 | 14.19 | -0.77% | 875 |
| Sep 12, 2025 | 14.00 | 14.34 | 14.00 | 14.30 | 14.30 | -6.29% | 3,736 |
| Sep 11, 2025 | 13.62 | 15.68 | 13.62 | 15.26 | 15.26 | -3.42% | 1,999 |
| Sep 10, 2025 | 13.59 | 15.80 | 13.59 | 15.80 | 15.80 | 17.34% | 1,364 |
| Sep 9, 2025 | 14.59 | 14.59 | 13.47 | 13.47 | 13.47 | -2.07% | 554 |
| Sep 8, 2025 | 16.01 | 16.01 | 11.49 | 13.75 | 13.75 | -5.04% | 2,676 |
| Sep 5, 2025 | 14.57 | 15.80 | 14.48 | 14.48 | 14.48 | -6.94% | 1,944 |
| Sep 4, 2025 | 14.94 | 15.56 | 14.94 | 15.56 | 15.56 | 17.88% | 347 |
| Sep 3, 2025 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | -0.68% | 468 |
| Sep 2, 2025 | 12.48 | 13.29 | 12.48 | 13.29 | 13.29 | -2.35% | 514 |
| Aug 29, 2025 | 13.90 | 13.90 | 13.61 | 13.61 | 13.61 | -2.51% | 10,510 |
| Aug 28, 2025 | 13.41 | 14.11 | 12.46 | 13.96 | 13.96 | 6.32% | 1,368 |
| Aug 27, 2025 | 13.11 | 15.28 | 13.11 | 13.13 | 13.13 | 20.24% | 768 |
| Aug 26, 2025 | 13.07 | 13.07 | 10.92 | 10.92 | 10.92 | -16.80% | 371 |
| Aug 25, 2025 | 14.12 | 14.12 | 13.13 | 13.13 | 13.13 | -2.74% | 549 |
| Aug 22, 2025 | 13.50 | 15.07 | 13.50 | 13.50 | 13.50 | -2.37% | 2,244 |
| Aug 21, 2025 | 13.13 | 13.90 | 12.33 | 13.82 | 13.82 | 5.92% | 9,075 |
| Aug 20, 2025 | 13.27 | 14.06 | 13.05 | 13.05 | 13.05 | 2.35% | 12,506 |
| Aug 19, 2025 | 13.11 | 13.11 | 12.75 | 12.75 | 12.75 | 1.19% | 740 |
| Aug 18, 2025 | 13.79 | 13.79 | 12.60 | 12.60 | 12.60 | -4.51% | 1,748 |
| Aug 15, 2025 | 13.03 | 13.20 | 13.03 | 13.20 | 13.20 | -3.69% | 1,707 |
| Aug 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.71% | 17,088 |
| Aug 13, 2025 | 13.28 | 13.80 | 12.65 | 13.80 | 13.80 | 2.21% | 15,792 |
| Aug 12, 2025 | 15.34 | 15.34 | 13.50 | 13.50 | 13.50 | -6.45% | 1,142 |
| Aug 11, 2025 | 13.41 | 14.43 | 13.41 | 14.43 | 14.43 | 3.00% | 3,773 |
| Aug 8, 2025 | 13.53 | 14.52 | 12.87 | 14.01 | 14.01 | 33.56% | 2,816 |
| Aug 7, 2025 | 12.50 | 13.31 | 10.47 | 10.49 | 10.49 | -1.69% | 3,229 |
| Aug 6, 2025 | 12.60 | 12.85 | 10.67 | 10.67 | 10.67 | -11.27% | 4,608 |
| Aug 5, 2025 | 11.79 | 12.03 | 11.79 | 12.03 | 12.03 | 1.22% | 1,573 |
| Aug 4, 2025 | 11.02 | 11.88 | 10.04 | 11.88 | 11.88 | 2.90% | 971 |
| Jul 31, 2025 | 10.57 | 11.55 | 10.57 | 11.55 | 11.55 | 6.41% | 903 |
| Jul 30, 2025 | 10.28 | 10.86 | 10.28 | 10.85 | 10.85 | 5.16% | 1,393 |
| Jul 29, 2025 | 10.86 | 10.86 | 10.32 | 10.32 | 10.32 | -8.61% | 678 |
| Jul 28, 2025 | 10.20 | 12.00 | 9.54 | 11.29 | 11.29 | 6.43% | 2,933 |
| Jul 25, 2025 | 10.61 | 12.99 | 10.61 | 10.61 | 10.61 | -2.32% | 617 |
| Jul 24, 2025 | 11.56 | 11.79 | 10.86 | 10.86 | 10.86 | 10.70% | 3,746 |
| Jul 23, 2025 | 11.75 | 11.75 | 9.81 | 9.81 | 9.81 | -5.17% | 3,124 |
| Jul 22, 2025 | 9.96 | 10.35 | 9.96 | 10.35 | 10.35 | 9.36% | 26,859 |
| Jul 21, 2025 | 10.86 | 10.86 | 9.46 | 9.46 | 9.46 | -10.50% | 875 |
| Jul 18, 2025 | 10.82 | 10.88 | 9.53 | 10.57 | 10.57 | 15.65% | 2,199 |
| Jul 17, 2025 | 10.09 | 11.64 | 9.14 | 9.14 | 9.14 | -15.13% | 1,174 |
| Jul 16, 2025 | 9.00 | 10.82 | 8.84 | 10.77 | 10.77 | 0.33% | 4,552 |