Skip to main content
Toyota Tsusho Corporation (TYHOY)
OTCMKTS · Delayed Price · Currency is USD
22.54
-0.36 (-1.57%)
At close: Mar 5, 2026

Toyota Tsusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.7522.9020.8022.9022.906.19%3,836
Mar 3, 202621.3923.2021.1221.5721.57-6.83%10,403
Mar 2, 202622.4023.1521.8323.1523.15-0.75%12,618
Feb 27, 202623.1324.6722.0823.3223.32-0.72%6,026
Feb 26, 202621.7924.1421.7923.4923.49-0.72%1,640
Feb 25, 202622.4123.6622.4123.6623.660.60%6,116
Feb 24, 202622.4823.5222.4823.5223.528.04%3,964
Feb 23, 202620.1221.9020.1221.7721.770.96%4,405
Feb 20, 202621.8424.2820.0621.5621.56-5.46%4,134
Feb 19, 202622.0722.8122.0022.8122.815.41%2,166
Feb 18, 202621.8421.9621.3821.6421.64-0.07%3,765
Feb 17, 202623.5123.5121.6321.6621.66-6.50%5,936
Feb 13, 202623.5023.5022.5823.1623.16-0.96%2,998
Feb 12, 202625.0425.0423.3923.3923.39-3.05%15,269
Feb 11, 202622.8224.1222.8124.1224.124.87%10,106
Feb 10, 202624.0024.0022.2023.0023.00-4.21%5,689
Feb 9, 202623.0024.0121.6224.0124.013.18%9,731
Feb 6, 202621.5023.2721.0023.2723.275.97%4,580
Feb 5, 202619.7221.9619.7221.9621.965.93%2,185
Feb 4, 202619.5821.8818.6620.7320.735.26%3,046
Feb 3, 202619.0119.7019.0119.7019.70-4.25%8,033
Feb 2, 202618.9320.5718.9020.5720.572.81%3,207
Jan 30, 202619.2520.5718.3320.0120.015.39%4,262
Jan 29, 202617.2820.6517.2818.9918.994.83%1,962
Jan 28, 202620.7820.7817.4618.1118.11-2.90%5,401
Jan 27, 202620.8520.8518.6518.6518.655.16%1,930
Jan 26, 202618.8218.8217.7417.7417.74-13.70%1,201
Jan 23, 202618.9220.5518.9220.5520.558.16%1,466
Jan 22, 202618.6519.0017.6419.0019.00-0.37%2,154
Jan 21, 202618.5919.0717.6819.0719.070.74%2,054
Jan 20, 202617.9018.9317.9018.9318.93-5.40%2,034
Jan 16, 202619.1220.3219.1220.0120.011.29%3,865
Jan 15, 202619.7619.7619.7619.7619.765.50%404
Jan 14, 202619.1820.2018.7318.7318.73-1.19%8,169
Jan 13, 202618.8819.0918.6118.9518.954.58%2,454
Jan 12, 202618.1018.1218.0718.1218.121.29%2,535
Jan 9, 202618.0318.2217.7217.8917.892.26%1,916
Jan 8, 202617.3517.5017.3517.5017.50-5.59%15,991
Jan 7, 202617.7518.5317.7018.5318.534.31%2,317
Jan 6, 202617.7817.7817.7717.7717.77-0.22%724
Jan 5, 202617.8117.8117.8117.8117.814.00%819
Jan 2, 202616.8717.1216.8717.1217.12-2.53%1,439
Dec 31, 202519.0519.0517.5717.5717.574.31%805
Dec 30, 202517.3617.3616.8416.8416.84-7.01%2,715
Dec 29, 202517.3018.1117.3018.1118.110.61%2,768
Dec 26, 202516.9318.0016.1818.0018.008.30%731
Dec 23, 202516.8017.3016.6216.6216.62-0.54%902
Dec 22, 202516.7116.7116.7116.7116.71-1.07%1,102
Dec 19, 202517.1417.1416.8916.8916.89-0.56%928
Dec 18, 202516.7117.4116.7116.9916.99-0.12%2,068
Dec 17, 202517.1017.1017.0117.0117.01-0.26%390,659
Dec 16, 202519.5319.5316.5017.0517.05-3.54%30,086
Dec 15, 202517.4917.7517.2717.6817.683.39%2,437
Dec 12, 202517.0217.1016.7117.1017.10-1.52%1,621
Dec 11, 202516.6117.3616.5817.3617.369.39%1,433
Dec 10, 202516.6116.6215.8715.8715.87-8.74%646
Dec 9, 202517.3917.3917.3917.3917.395.04%810
Dec 8, 202516.1416.5616.1416.5616.560.33%988
Dec 5, 202516.2416.5016.2416.5016.50-4.46%931
Dec 4, 202516.1817.2716.1817.2717.272.43%1,201
Dec 3, 202516.1116.8615.7416.8616.866.78%1,586
Dec 2, 202516.0816.8715.7915.7915.79-4.02%694
Dec 1, 202516.4416.4515.5916.4516.450.43%1,617
Nov 28, 202516.3816.3816.0716.3816.381.24%726
Nov 26, 202515.8516.2515.8516.1816.1810.03%1,696
Nov 25, 202516.2016.2014.7114.7114.70-3.64%6,171
Nov 24, 202515.4615.7315.2615.2615.26-7.68%1,746
Nov 21, 202515.4716.5315.4716.5316.530.12%1,825
Nov 20, 202515.3716.5115.3716.5116.517.70%9,158
Nov 19, 202515.7115.7115.3315.3315.33-3.27%1,574
Nov 18, 202515.8515.8515.8515.8515.85-0.04%529
Nov 17, 202515.6815.9015.4315.8615.86-4.95%3,233
Nov 14, 202516.6217.3316.5316.6816.68-3.30%1,763
Nov 13, 202516.3417.2516.3417.2517.2513.56%2,140
Nov 12, 202516.9016.9015.1915.1915.19-5.94%2,621
Nov 11, 202516.1216.1516.1216.1516.15-4.32%1,359
Nov 10, 202516.8816.8815.7216.8816.88-0.18%18,484
Nov 7, 202515.8816.9115.5716.9116.917.37%3,770
Nov 6, 202516.8017.1414.2415.7515.75-3.55%23,099
Nov 5, 202515.5316.3314.7216.3316.3314.24%1,309
Nov 4, 202515.0015.1012.7614.3014.300.32%20,804
Nov 3, 202515.3715.3714.2514.2514.25-10.21%2,543
Oct 31, 202515.6115.8715.4815.8715.877.96%2,031
Oct 30, 202515.5715.5714.7014.7014.701.38%2,412
Oct 29, 202514.4916.8814.4914.5014.503.72%25,014
Oct 28, 202514.7115.6512.2513.9813.98-9.63%2,830
Oct 27, 202515.0015.4715.0015.4715.47-1.10%2,421
Oct 24, 202514.0615.6414.0415.6415.640.92%1,290
Oct 23, 202514.9515.5014.4515.5015.506.24%2,088
Oct 22, 202514.2714.5914.2714.5914.59-1.42%5,015
Oct 21, 202514.8016.5014.3214.8014.80-0.17%1,649
Oct 20, 202514.8314.8314.8314.8314.830.20%1,698
Oct 17, 202514.8316.5013.4414.8014.80-5.94%3,339
Oct 16, 202514.3815.7314.3415.7315.7325.91%2,177
Oct 15, 202516.8116.8112.4912.4912.49-15.72%12,936
Oct 14, 202513.8114.8213.8114.8214.822.94%1,022
Oct 13, 202513.1314.4013.1314.4014.40-0.62%18,823
Oct 10, 202515.1715.1714.4914.4914.49-7.06%1,560
Oct 9, 202515.1815.5915.1815.5915.59-9.04%821
Oct 8, 202514.7017.1414.7017.1417.1414.11%920