Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan
· Delayed Price · Currency is JPY 11,585
-145 (-1.24%)
At close: Mar 9, 2026
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,620.00 | 11,850.00 | 11,610.00 | 11,730.00 | 11,730.00 | 0.04% | 306,000 |
| Mar 5, 2026 | 11,995.00 | 12,045.00 | 11,715.00 | 11,725.00 | 11,725.00 | 0.21% | 478,900 |
| Mar 4, 2026 | 11,610.00 | 11,795.00 | 11,545.00 | 11,700.00 | 11,700.00 | -0.93% | 389,200 |
| Mar 3, 2026 | 12,145.00 | 12,155.00 | 11,785.00 | 11,810.00 | 11,810.00 | -4.41% | 283,500 |
| Mar 2, 2026 | 12,150.00 | 12,405.00 | 12,090.00 | 12,355.00 | 12,355.00 | 0.49% | 206,400 |
| Feb 27, 2026 | 12,200.00 | 12,355.00 | 12,130.00 | 12,295.00 | 12,295.00 | 0.78% | 229,200 |
| Feb 26, 2026 | 12,295.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.89% | 188,000 |
| Feb 25, 2026 | 12,185.00 | 12,310.00 | 12,075.00 | 12,310.00 | 12,310.00 | 2.37% | 254,800 |
| Feb 24, 2026 | 12,145.00 | 12,150.00 | 11,970.00 | 12,025.00 | 12,025.00 | 0.21% | 242,000 |
| Feb 20, 2026 | 11,900.00 | 12,020.00 | 11,870.00 | 12,000.00 | 12,000.00 | 0.63% | 241,900 |
| Feb 19, 2026 | 11,920.00 | 11,955.00 | 11,720.00 | 11,925.00 | 11,925.00 | -0.87% | 251,300 |
| Feb 18, 2026 | 12,015.00 | 12,340.00 | 12,015.00 | 12,030.00 | 12,030.00 | -0.25% | 433,900 |
| Feb 17, 2026 | 11,890.00 | 12,100.00 | 11,855.00 | 12,060.00 | 12,060.00 | 1.94% | 379,200 |
| Feb 16, 2026 | 11,930.00 | 12,025.00 | 11,640.00 | 11,830.00 | 11,830.00 | -0.96% | 322,200 |
| Feb 13, 2026 | 11,845.00 | 12,035.00 | 11,800.00 | 11,945.00 | 11,945.00 | -0.25% | 474,200 |
| Feb 12, 2026 | 12,030.00 | 12,080.00 | 11,905.00 | 11,975.00 | 11,975.00 | -0.91% | 406,400 |
| Feb 10, 2026 | 12,065.00 | 12,150.00 | 11,965.00 | 12,085.00 | 12,085.00 | 0.17% | 241,900 |
| Feb 9, 2026 | 12,050.00 | 12,185.00 | 11,810.00 | 12,065.00 | 12,065.00 | 1.90% | 270,400 |
| Feb 6, 2026 | 11,800.00 | 11,885.00 | 11,700.00 | 11,840.00 | 11,840.00 | 0.59% | 336,500 |
| Feb 5, 2026 | 11,570.00 | 11,785.00 | 11,380.00 | 11,770.00 | 11,770.00 | 3.52% | 569,300 |
| Feb 4, 2026 | 11,390.00 | 11,540.00 | 11,115.00 | 11,370.00 | 11,370.00 | -0.35% | 483,000 |
| Feb 3, 2026 | 11,135.00 | 11,410.00 | 11,065.00 | 11,410.00 | 11,410.00 | 3.12% | 455,800 |
| Feb 2, 2026 | 11,330.00 | 11,410.00 | 11,010.00 | 11,065.00 | 11,065.00 | 0.32% | 569,900 |
| Jan 30, 2026 | 11,225.00 | 11,635.00 | 10,770.00 | 11,030.00 | 11,030.00 | 0.64% | 914,100 |
| Jan 29, 2026 | 10,880.00 | 11,050.00 | 10,785.00 | 10,960.00 | 10,960.00 | -0.32% | 357,700 |
| Jan 28, 2026 | 11,070.00 | 11,150.00 | 10,950.00 | 10,995.00 | 10,995.00 | -1.30% | 378,900 |
| Jan 27, 2026 | 11,045.00 | 11,210.00 | 11,000.00 | 11,140.00 | 11,140.00 | 1.97% | 432,600 |
| Jan 26, 2026 | 10,955.00 | 11,050.00 | 10,780.00 | 10,925.00 | 10,925.00 | -1.27% | 394,800 |
| Jan 23, 2026 | 11,235.00 | 11,350.00 | 10,955.00 | 11,065.00 | 11,065.00 | -1.21% | 457,800 |
| Jan 22, 2026 | 11,230.00 | 11,285.00 | 11,075.00 | 11,200.00 | 11,200.00 | -0.27% | 338,000 |
| Jan 21, 2026 | 11,260.00 | 11,380.00 | 11,160.00 | 11,230.00 | 11,230.00 | -0.71% | 422,500 |
| Jan 20, 2026 | 11,210.00 | 11,380.00 | 11,180.00 | 11,310.00 | 11,310.00 | 0.53% | 344,500 |
| Jan 19, 2026 | 11,100.00 | 11,345.00 | 11,070.00 | 11,250.00 | 11,250.00 | 2.46% | 449,000 |
| Jan 16, 2026 | 10,955.00 | 11,050.00 | 10,820.00 | 10,980.00 | 10,980.00 | -0.54% | 267,200 |
| Jan 15, 2026 | 10,895.00 | 11,095.00 | 10,875.00 | 11,040.00 | 11,040.00 | 1.85% | 249,900 |
| Jan 14, 2026 | 10,810.00 | 10,890.00 | 10,720.00 | 10,840.00 | 10,840.00 | -0.37% | 285,300 |
| Jan 13, 2026 | 10,900.00 | 11,075.00 | 10,805.00 | 10,880.00 | 10,880.00 | 1.59% | 276,200 |
| Jan 9, 2026 | 10,750.00 | 10,770.00 | 10,665.00 | 10,710.00 | 10,710.00 | -0.37% | 470,100 |
| Jan 8, 2026 | 10,690.00 | 10,770.00 | 10,645.00 | 10,750.00 | 10,750.00 | - | 424,100 |
| Jan 7, 2026 | 10,585.00 | 10,840.00 | 10,490.00 | 10,750.00 | 10,750.00 | -0.83% | 435,900 |
| Jan 6, 2026 | 10,865.00 | 10,895.00 | 10,805.00 | 10,840.00 | 10,840.00 | 0.14% | 177,900 |
| Jan 5, 2026 | 10,735.00 | 10,830.00 | 10,710.00 | 10,825.00 | 10,825.00 | 0.70% | 193,200 |
| Dec 30, 2025 | 10,800.00 | 10,810.00 | 10,720.00 | 10,750.00 | 10,750.00 | -0.37% | 146,300 |
| Dec 29, 2025 | 10,875.00 | 10,880.00 | 10,750.00 | 10,790.00 | 10,790.00 | -0.78% | 123,000 |
| Dec 26, 2025 | 10,900.00 | 10,900.00 | 10,795.00 | 10,875.00 | 10,875.00 | 0.37% | 109,800 |
| Dec 25, 2025 | 10,950.00 | 10,995.00 | 10,795.00 | 10,835.00 | 10,835.00 | -0.60% | 109,400 |
| Dec 24, 2025 | 10,965.00 | 11,030.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.91% | 141,900 |
| Dec 23, 2025 | 10,900.00 | 11,065.00 | 10,885.00 | 11,000.00 | 11,000.00 | 1.34% | 204,800 |
| Dec 22, 2025 | 11,060.00 | 11,060.00 | 10,765.00 | 10,855.00 | 10,855.00 | -1.41% | 178,700 |
| Dec 19, 2025 | 11,085.00 | 11,085.00 | 10,980.00 | 11,010.00 | 11,010.00 | -0.59% | 240,900 |
| Dec 18, 2025 | 11,095.00 | 11,165.00 | 11,015.00 | 11,075.00 | 11,075.00 | 1.05% | 216,700 |
| Dec 17, 2025 | 11,115.00 | 11,160.00 | 10,935.00 | 10,960.00 | 10,960.00 | -1.53% | 245,800 |
| Dec 16, 2025 | 11,280.00 | 11,305.00 | 11,130.00 | 11,130.00 | 11,130.00 | -1.24% | 278,600 |
| Dec 15, 2025 | 11,095.00 | 11,330.00 | 11,075.00 | 11,270.00 | 11,270.00 | 2.92% | 317,300 |
| Dec 12, 2025 | 11,000.00 | 11,035.00 | 10,900.00 | 10,950.00 | 10,950.00 | 1.39% | 309,100 |
| Dec 11, 2025 | 10,785.00 | 10,840.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.51% | 276,800 |
| Dec 10, 2025 | 10,600.00 | 10,745.00 | 10,580.00 | 10,745.00 | 10,745.00 | 1.27% | 332,300 |
| Dec 9, 2025 | 10,730.00 | 10,770.00 | 10,580.00 | 10,610.00 | 10,610.00 | -1.39% | 204,600 |
| Dec 8, 2025 | 10,660.00 | 10,790.00 | 10,595.00 | 10,760.00 | 10,760.00 | 1.56% | 189,900 |
| Dec 5, 2025 | 10,775.00 | 10,880.00 | 10,580.00 | 10,595.00 | 10,595.00 | -2.08% | 214,200 |
| Dec 4, 2025 | 10,960.00 | 10,960.00 | 10,790.00 | 10,820.00 | 10,820.00 | 1.50% | 331,100 |
| Dec 3, 2025 | 10,880.00 | 10,920.00 | 10,615.00 | 10,660.00 | 10,660.00 | -2.38% | 312,200 |
| Dec 2, 2025 | 11,035.00 | 11,065.00 | 10,920.00 | 10,920.00 | 10,920.00 | -0.68% | 197,300 |
| Dec 1, 2025 | 11,180.00 | 11,290.00 | 10,960.00 | 10,995.00 | 10,995.00 | -1.92% | 194,300 |
| Nov 28, 2025 | 11,235.00 | 11,325.00 | 11,205.00 | 11,210.00 | 11,210.00 | -0.31% | 166,900 |
| Nov 27, 2025 | 11,085.00 | 11,245.00 | 11,030.00 | 11,245.00 | 11,245.00 | 1.12% | 260,800 |
| Nov 26, 2025 | 10,975.00 | 11,210.00 | 10,880.00 | 11,120.00 | 11,120.00 | 2.63% | 353,800 |
| Nov 25, 2025 | 11,100.00 | 11,145.00 | 10,830.00 | 10,835.00 | 10,835.00 | -1.86% | 316,100 |
| Nov 21, 2025 | 10,760.00 | 11,095.00 | 10,760.00 | 11,040.00 | 11,040.00 | 2.84% | 424,100 |
| Nov 20, 2025 | 10,740.00 | 10,895.00 | 10,675.00 | 10,735.00 | 10,735.00 | 0.66% | 350,000 |
| Nov 19, 2025 | 10,500.00 | 10,700.00 | 10,495.00 | 10,665.00 | 10,665.00 | 2.99% | 378,300 |
| Nov 18, 2025 | 10,375.00 | 10,560.00 | 10,350.00 | 10,355.00 | 10,355.00 | 0.15% | 232,100 |
| Nov 17, 2025 | 10,320.00 | 10,415.00 | 10,285.00 | 10,340.00 | 10,340.00 | -0.05% | 257,600 |
| Nov 14, 2025 | 10,385.00 | 10,470.00 | 10,335.00 | 10,345.00 | 10,345.00 | -0.29% | 188,300 |
| Nov 13, 2025 | 10,350.00 | 10,425.00 | 10,320.00 | 10,375.00 | 10,375.00 | -0.14% | 226,700 |
| Nov 12, 2025 | 10,165.00 | 10,465.00 | 10,150.00 | 10,390.00 | 10,390.00 | 2.21% | 312,100 |
| Nov 11, 2025 | 10,290.00 | 10,290.00 | 10,140.00 | 10,165.00 | 10,165.00 | -1.31% | 286,400 |
| Nov 10, 2025 | 10,390.00 | 10,450.00 | 10,260.00 | 10,300.00 | 10,300.00 | -0.82% | 326,900 |
| Nov 7, 2025 | 10,400.00 | 10,435.00 | 10,225.00 | 10,385.00 | 10,385.00 | 1.76% | 377,100 |
| Nov 6, 2025 | 10,280.00 | 10,380.00 | 10,205.00 | 10,205.00 | 10,205.00 | -0.44% | 364,300 |
| Nov 5, 2025 | 10,170.00 | 10,300.00 | 10,020.00 | 10,250.00 | 10,250.00 | 0.84% | 535,000 |
| Nov 4, 2025 | 10,300.00 | 10,555.00 | 10,050.00 | 10,165.00 | 10,165.00 | -9.20% | 1,095,800 |
| Oct 31, 2025 | 10,300.00 | 11,235.00 | 10,300.00 | 11,195.00 | 11,195.00 | 8.95% | 883,100 |
| Oct 30, 2025 | 10,210.00 | 10,350.00 | 10,170.00 | 10,275.00 | 10,275.00 | 0.34% | 423,100 |
| Oct 29, 2025 | 10,420.00 | 10,500.00 | 10,240.00 | 10,240.00 | 10,240.00 | -2.20% | 250,000 |
| Oct 28, 2025 | 10,440.00 | 10,550.00 | 10,380.00 | 10,470.00 | 10,470.00 | -0.14% | 229,500 |
| Oct 27, 2025 | 10,415.00 | 10,545.00 | 10,405.00 | 10,485.00 | 10,485.00 | 0.72% | 249,200 |
| Oct 24, 2025 | 10,485.00 | 10,540.00 | 10,375.00 | 10,410.00 | 10,410.00 | -0.43% | 268,100 |
| Oct 23, 2025 | 10,380.00 | 10,535.00 | 10,325.00 | 10,455.00 | 10,455.00 | 0.43% | 315,900 |
| Oct 22, 2025 | 10,350.00 | 10,450.00 | 10,350.00 | 10,410.00 | 10,410.00 | 0.58% | 202,800 |
| Oct 21, 2025 | 10,315.00 | 10,375.00 | 10,275.00 | 10,350.00 | 10,350.00 | -0.05% | 215,700 |
| Oct 20, 2025 | 10,465.00 | 10,475.00 | 10,335.00 | 10,355.00 | 10,355.00 | 0.05% | 254,900 |
| Oct 17, 2025 | 10,325.00 | 10,435.00 | 10,325.00 | 10,350.00 | 10,350.00 | 0.68% | 231,200 |
| Oct 16, 2025 | 10,280.00 | 10,445.00 | 10,255.00 | 10,280.00 | 10,280.00 | 0.34% | 281,000 |
| Oct 15, 2025 | 10,130.00 | 10,350.00 | 10,125.00 | 10,245.00 | 10,245.00 | 0.10% | 320,700 |
| Oct 14, 2025 | 10,055.00 | 10,280.00 | 10,045.00 | 10,235.00 | 10,235.00 | -0.05% | 309,700 |
| Oct 10, 2025 | 10,385.00 | 10,385.00 | 10,210.00 | 10,240.00 | 10,240.00 | -1.40% | 299,200 |
| Oct 9, 2025 | 10,280.00 | 10,410.00 | 10,160.00 | 10,385.00 | 10,385.00 | 0.19% | 398,700 |
| Oct 8, 2025 | 10,520.00 | 10,600.00 | 10,335.00 | 10,365.00 | 10,365.00 | -1.61% | 535,100 |
| Oct 7, 2025 | 10,575.00 | 10,655.00 | 10,500.00 | 10,535.00 | 10,535.00 | -1.27% | 324,800 |