Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan
· Delayed Price · Currency is JPY 10,595
-225 (-2.08%)
At close: Dec 5, 2025
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 10,780.00 | 10,790.00 | 10,565.00 | 10,670.00 | 10,670.00 | 1.38% | 307,700 |
| Oct 3, 2025 | 10,455.00 | 10,610.00 | 10,455.00 | 10,525.00 | 10,525.00 | 0.67% | 243,400 |
| Oct 2, 2025 | 10,530.00 | 10,610.00 | 10,355.00 | 10,455.00 | 10,455.00 | -0.48% | 251,400 |
| Oct 1, 2025 | 10,590.00 | 10,605.00 | 10,395.00 | 10,505.00 | 10,505.00 | -0.66% | 346,200 |
| Sep 30, 2025 | 10,590.00 | 10,590.00 | 10,485.00 | 10,575.00 | 10,575.00 | 0.67% | 319,300 |
| Sep 29, 2025 | 10,685.00 | 10,720.00 | 10,475.00 | 10,505.00 | 10,505.00 | -2.10% | 223,900 |
| Sep 26, 2025 | 10,685.00 | 10,760.00 | 10,615.00 | 10,730.00 | 10,650.00 | 1.71% | 339,000 |
| Sep 25, 2025 | 10,515.00 | 10,595.00 | 10,500.00 | 10,550.00 | 10,471.34 | 0.29% | 351,500 |
| Sep 24, 2025 | 10,750.00 | 10,830.00 | 10,500.00 | 10,520.00 | 10,441.57 | -2.73% | 352,700 |
| Sep 22, 2025 | 10,750.00 | 10,935.00 | 10,715.00 | 10,815.00 | 10,734.37 | 1.03% | 293,400 |
| Sep 19, 2025 | 10,680.00 | 10,900.00 | 10,680.00 | 10,705.00 | 10,625.19 | -0.88% | 442,900 |
| Sep 18, 2025 | 10,570.00 | 10,815.00 | 10,530.00 | 10,800.00 | 10,719.48 | 3.25% | 435,600 |
| Sep 17, 2025 | 10,500.00 | 10,595.00 | 10,425.00 | 10,460.00 | 10,382.01 | -1.51% | 417,500 |
| Sep 16, 2025 | 10,490.00 | 10,645.00 | 10,430.00 | 10,620.00 | 10,540.82 | 2.56% | 447,800 |
| Sep 12, 2025 | 10,500.00 | 10,525.00 | 10,355.00 | 10,355.00 | 10,277.80 | -1.38% | 307,600 |
| Sep 11, 2025 | 10,350.00 | 10,525.00 | 10,310.00 | 10,500.00 | 10,421.71 | 0.91% | 366,700 |
| Sep 10, 2025 | 10,500.00 | 10,515.00 | 10,365.00 | 10,405.00 | 10,327.42 | -1.56% | 416,400 |
| Sep 9, 2025 | 10,745.00 | 10,745.00 | 10,570.00 | 10,570.00 | 10,491.19 | -0.70% | 253,200 |
| Sep 8, 2025 | 10,550.00 | 10,660.00 | 10,505.00 | 10,645.00 | 10,565.63 | 1.72% | 268,400 |
| Sep 5, 2025 | 10,535.00 | 10,570.00 | 10,410.00 | 10,465.00 | 10,386.98 | -0.05% | 233,700 |
| Sep 4, 2025 | 10,495.00 | 10,515.00 | 10,325.00 | 10,470.00 | 10,391.94 | -0.24% | 248,000 |
| Sep 3, 2025 | 10,490.00 | 10,560.00 | 10,410.00 | 10,495.00 | 10,416.75 | 0.33% | 332,400 |
| Sep 2, 2025 | 10,425.00 | 10,470.00 | 10,330.00 | 10,460.00 | 10,382.01 | 1.06% | 206,700 |
| Sep 1, 2025 | 10,215.00 | 10,405.00 | 10,190.00 | 10,350.00 | 10,272.83 | 1.62% | 243,800 |
| Aug 29, 2025 | 10,350.00 | 10,390.00 | 10,175.00 | 10,185.00 | 10,109.06 | -2.02% | 567,600 |
| Aug 28, 2025 | 10,360.00 | 10,455.00 | 10,330.00 | 10,395.00 | 10,317.50 | 0.87% | 373,100 |
| Aug 27, 2025 | 10,170.00 | 10,330.00 | 10,145.00 | 10,305.00 | 10,228.17 | 0.73% | 274,900 |
| Aug 26, 2025 | 10,190.00 | 10,320.00 | 10,125.00 | 10,230.00 | 10,153.73 | 0.39% | 383,000 |
| Aug 25, 2025 | 10,275.00 | 10,305.00 | 10,175.00 | 10,190.00 | 10,114.03 | -0.97% | 255,100 |
| Aug 22, 2025 | 10,225.00 | 10,310.00 | 10,150.00 | 10,290.00 | 10,213.28 | 0.64% | 232,900 |
| Aug 21, 2025 | 10,500.00 | 10,575.00 | 10,220.00 | 10,225.00 | 10,148.77 | -1.64% | 538,900 |
| Aug 20, 2025 | 9,890.00 | 10,395.00 | 9,890.00 | 10,395.00 | 10,317.50 | 5.15% | 793,400 |
| Aug 19, 2025 | 9,900.00 | 9,943.00 | 9,807.00 | 9,886.00 | 9,812.29 | 0.51% | 236,700 |
| Aug 18, 2025 | 9,765.00 | 9,905.00 | 9,723.00 | 9,836.00 | 9,762.67 | 0.27% | 357,000 |
| Aug 15, 2025 | 9,641.00 | 9,834.00 | 9,641.00 | 9,810.00 | 9,736.86 | 1.75% | 310,600 |
| Aug 14, 2025 | 9,920.00 | 9,945.00 | 9,622.00 | 9,641.00 | 9,569.12 | -3.16% | 424,600 |
| Aug 13, 2025 | 10,045.00 | 10,050.00 | 9,907.00 | 9,956.00 | 9,881.77 | 0.02% | 359,500 |
| Aug 12, 2025 | 10,055.00 | 10,055.00 | 9,890.00 | 9,954.00 | 9,879.79 | -0.06% | 302,000 |
| Aug 8, 2025 | 9,859.00 | 10,055.00 | 9,845.00 | 9,960.00 | 9,885.74 | 0.63% | 300,100 |
| Aug 7, 2025 | 9,780.00 | 9,937.00 | 9,770.00 | 9,898.00 | 9,824.20 | 1.27% | 386,100 |
| Aug 6, 2025 | 9,679.00 | 9,832.00 | 9,679.00 | 9,774.00 | 9,701.13 | 1.22% | 636,600 |
| Aug 5, 2025 | 9,488.00 | 9,726.00 | 9,424.00 | 9,656.00 | 9,584.01 | 2.28% | 411,400 |
| Aug 4, 2025 | 9,356.00 | 9,588.00 | 9,327.00 | 9,441.00 | 9,370.61 | 0.50% | 370,100 |
| Aug 1, 2025 | 9,519.00 | 9,550.00 | 9,340.00 | 9,394.00 | 9,323.96 | -2.80% | 629,400 |
| Jul 31, 2025 | 9,839.00 | 10,170.00 | 9,601.00 | 9,665.00 | 9,592.94 | -1.56% | 811,200 |
| Jul 30, 2025 | 9,781.00 | 9,895.00 | 9,702.00 | 9,818.00 | 9,744.80 | 0.38% | 472,400 |
| Jul 29, 2025 | 9,900.00 | 9,915.00 | 9,727.00 | 9,781.00 | 9,708.08 | -2.24% | 351,300 |
| Jul 28, 2025 | 10,100.00 | 10,100.00 | 9,987.00 | 10,005.00 | 9,930.41 | -0.99% | 326,400 |
| Jul 25, 2025 | 9,990.00 | 10,140.00 | 9,968.00 | 10,105.00 | 10,029.66 | 1.96% | 466,700 |
| Jul 24, 2025 | 9,840.00 | 9,978.00 | 9,832.00 | 9,911.00 | 9,837.11 | 1.60% | 424,800 |
| Jul 23, 2025 | 9,655.00 | 9,845.00 | 9,563.00 | 9,755.00 | 9,682.27 | 1.06% | 590,600 |
| Jul 22, 2025 | 9,770.00 | 9,882.00 | 9,605.00 | 9,653.00 | 9,581.03 | -0.76% | 486,700 |
| Jul 18, 2025 | 9,646.00 | 9,798.00 | 9,638.00 | 9,727.00 | 9,654.48 | 1.77% | 448,500 |
| Jul 17, 2025 | 9,521.00 | 9,594.00 | 9,473.00 | 9,558.00 | 9,486.74 | -0.21% | 366,800 |
| Jul 16, 2025 | 9,538.00 | 9,608.00 | 9,500.00 | 9,578.00 | 9,506.59 | 1.45% | 420,600 |
| Jul 15, 2025 | 9,416.00 | 9,495.00 | 9,387.00 | 9,441.00 | 9,370.61 | 1.15% | 356,700 |
| Jul 14, 2025 | 9,199.00 | 9,374.00 | 9,159.00 | 9,334.00 | 9,264.41 | 3.15% | 428,500 |
| Jul 11, 2025 | 9,042.00 | 9,141.00 | 9,022.00 | 9,049.00 | 8,981.53 | 1.09% | 468,200 |
| Jul 10, 2025 | 8,920.00 | 8,971.00 | 8,838.00 | 8,951.00 | 8,884.26 | -0.76% | 469,800 |