Skip to main content
Toyota Tsusho Corporation (TYHOY)
OTCMKTS · Delayed Price · Currency is USD
20.13
+0.70 (3.63%)
Apr 27, 2026, 2:29 PM EST

Toyota Tsusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.5020.2519.3819.7519.751.70%27,994
Apr 24, 202618.4519.4218.4519.4219.420.73%13,212
Apr 23, 202619.2620.0119.2619.2819.28-1.48%2,355
Apr 22, 202619.3819.6419.3819.5719.57-1.34%5,371
Apr 21, 202619.8419.9919.8419.8419.84-0.68%3,544
Apr 20, 202619.7919.9719.3619.9719.971.78%3,260
Apr 17, 202619.7719.7719.6219.6219.62-5.17%1,252
Apr 16, 202619.9120.6919.9120.6920.694.07%5,357
Apr 15, 202620.4420.4419.6819.8819.88-2.43%1,937
Apr 14, 202620.3020.3820.3020.3820.38-0.05%3,017
Apr 13, 202620.3120.7720.3120.3920.39-2.46%9,012
Apr 10, 202620.7622.1520.7520.9020.902.69%5,175
Apr 9, 202620.7821.9519.8920.3520.35-1.78%13,906
Apr 8, 202621.2822.8520.7220.7220.727.78%9,097
Apr 7, 202618.8519.7518.0019.2319.23-1.69%8,830
Apr 6, 202619.3019.5618.8319.5619.561.90%2,477
Apr 2, 202619.5720.0919.1919.1919.19-0.31%6,250
Apr 1, 202620.4021.4619.2519.2519.25-0.65%5,716
Mar 31, 202619.7519.7519.3819.3819.38-0.18%4,724
Mar 30, 202619.0019.4218.6819.4119.41-0.46%3,195
Mar 27, 202619.1919.5719.1719.5019.50-0.20%3,050
Mar 26, 202619.9822.6519.5419.5419.54-15.23%11,272
Mar 25, 202620.9923.0520.9923.0523.055.16%45,648
Mar 24, 202622.4922.4918.6921.9221.927.37%4,449
Mar 23, 202621.0421.0420.4220.4220.425.50%1,274
Mar 20, 202621.3222.8419.3519.3519.35-4.77%3,666
Mar 19, 202621.0021.0019.7520.3220.32-11.34%4,776
Mar 18, 202623.0923.0920.8922.9222.927.86%2,023
Mar 17, 202622.8822.8820.7021.2521.251.19%14,323
Mar 16, 202621.3921.3921.0021.0021.00-5.02%7,570
Mar 13, 202619.2022.2319.2022.1122.118.14%9,967
Mar 12, 202620.4420.4520.4420.4520.45-1.64%1,390
Mar 11, 202621.9421.9420.7920.7920.79-8.88%1,464
Mar 10, 202619.9222.8119.9222.8122.817.75%4,318
Mar 9, 202618.9321.1718.9321.1721.17-0.47%16,548
Mar 6, 202619.9821.2719.9821.2721.27-5.63%962
Mar 5, 202622.0022.5420.2722.5422.54-1.57%854
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