Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan
· Delayed Price · Currency is JPY 10,895
+20 (0.18%)
Apr 28, 2026, 3:30 PM JST
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,880.00 | 10,985.00 | 10,810.00 | 10,895.00 | 10,895.00 | 0.18% | 244,400 |
| Apr 27, 2026 | 10,820.00 | 10,940.00 | 10,750.00 | 10,875.00 | 10,875.00 | 0.46% | 250,100 |
| Apr 24, 2026 | 10,955.00 | 11,025.00 | 10,805.00 | 10,825.00 | 10,825.00 | 0.79% | 368,500 |
| Apr 23, 2026 | 10,605.00 | 10,875.00 | 10,575.00 | 10,740.00 | 10,740.00 | 0.85% | 390,300 |
| Apr 22, 2026 | 10,840.00 | 10,895.00 | 10,565.00 | 10,650.00 | 10,650.00 | -1.30% | 326,300 |
| Apr 21, 2026 | 10,805.00 | 10,875.00 | 10,740.00 | 10,790.00 | 10,790.00 | 0.37% | 183,600 |
| Apr 20, 2026 | 10,780.00 | 10,830.00 | 10,745.00 | 10,750.00 | 10,750.00 | -0.32% | 252,100 |
| Apr 17, 2026 | 10,805.00 | 10,925.00 | 10,785.00 | 10,785.00 | 10,785.00 | -0.55% | 305,200 |
| Apr 16, 2026 | 10,985.00 | 10,985.00 | 10,845.00 | 10,845.00 | 10,845.00 | -1.32% | 268,600 |
| Apr 15, 2026 | 10,965.00 | 11,035.00 | 10,955.00 | 10,990.00 | 10,990.00 | 0.37% | 271,500 |
| Apr 14, 2026 | 11,005.00 | 11,070.00 | 10,945.00 | 10,950.00 | 10,950.00 | -1.08% | 290,100 |
| Apr 13, 2026 | 10,985.00 | 11,135.00 | 10,985.00 | 11,070.00 | 11,070.00 | 1.05% | 234,900 |
| Apr 10, 2026 | 11,010.00 | 11,115.00 | 10,955.00 | 10,955.00 | 10,955.00 | -1.08% | 183,600 |
| Apr 9, 2026 | 11,140.00 | 11,250.00 | 11,040.00 | 11,075.00 | 11,075.00 | -0.49% | 179,900 |
| Apr 8, 2026 | 11,230.00 | 11,280.00 | 11,030.00 | 11,130.00 | 11,130.00 | 1.18% | 311,300 |
| Apr 7, 2026 | 11,075.00 | 11,130.00 | 10,980.00 | 11,000.00 | 11,000.00 | 0.46% | 136,700 |
| Apr 6, 2026 | 11,080.00 | 11,110.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.50% | 130,800 |
| Apr 3, 2026 | 11,050.00 | 11,060.00 | 10,795.00 | 11,005.00 | 11,005.00 | -0.54% | 248,200 |
| Apr 2, 2026 | 11,220.00 | 11,285.00 | 11,065.00 | 11,065.00 | 11,065.00 | -1.95% | 258,400 |
| Apr 1, 2026 | 11,180.00 | 11,325.00 | 11,080.00 | 11,285.00 | 11,285.00 | 2.59% | 265,400 |
| Mar 31, 2026 | 10,915.00 | 11,100.00 | 10,915.00 | 11,000.00 | 11,000.00 | 0.92% | 294,900 |
| Mar 30, 2026 | 10,650.00 | 10,925.00 | 10,555.00 | 10,900.00 | 10,900.00 | -1.13% | 248,000 |
| Mar 27, 2026 | 11,010.00 | 11,130.00 | 11,000.00 | 11,025.00 | 10,905.00 | -0.05% | 384,500 |
| Mar 26, 2026 | 10,795.00 | 11,075.00 | 10,700.00 | 11,030.00 | 10,909.95 | 2.56% | 464,200 |
| Mar 25, 2026 | 10,865.00 | 10,890.00 | 10,730.00 | 10,755.00 | 10,637.94 | 0.23% | 414,700 |
| Mar 24, 2026 | 10,750.00 | 10,785.00 | 10,645.00 | 10,730.00 | 10,613.21 | 2.00% | 204,100 |
| Mar 23, 2026 | 10,655.00 | 10,665.00 | 10,455.00 | 10,520.00 | 10,405.50 | -2.77% | 323,600 |
| Mar 19, 2026 | 10,900.00 | 10,995.00 | 10,815.00 | 10,820.00 | 10,702.23 | -2.48% | 507,100 |
| Mar 18, 2026 | 10,835.00 | 11,100.00 | 10,800.00 | 11,095.00 | 10,974.24 | 2.31% | 293,900 |
| Mar 17, 2026 | 10,835.00 | 10,935.00 | 10,795.00 | 10,845.00 | 10,726.96 | - | 289,300 |
| Mar 16, 2026 | 11,075.00 | 11,145.00 | 10,815.00 | 10,845.00 | 10,726.96 | -1.00% | 316,200 |
| Mar 13, 2026 | 10,855.00 | 11,020.00 | 10,820.00 | 10,955.00 | 10,835.76 | -1.44% | 541,500 |
| Mar 12, 2026 | 11,215.00 | 11,245.00 | 10,950.00 | 11,115.00 | 10,994.02 | -3.47% | 463,200 |
| Mar 11, 2026 | 11,695.00 | 11,775.00 | 11,515.00 | 11,515.00 | 11,389.67 | -0.04% | 248,400 |
| Mar 10, 2026 | 11,785.00 | 11,915.00 | 11,445.00 | 11,520.00 | 11,394.61 | -0.56% | 399,100 |
| Mar 9, 2026 | 11,745.00 | 11,750.00 | 11,295.00 | 11,585.00 | 11,458.90 | -1.24% | 557,300 |
| Mar 6, 2026 | 11,620.00 | 11,850.00 | 11,610.00 | 11,730.00 | 11,602.33 | 0.04% | 306,000 |
| Mar 5, 2026 | 11,995.00 | 12,045.00 | 11,715.00 | 11,725.00 | 11,597.38 | 0.21% | 478,900 |
| Mar 4, 2026 | 11,610.00 | 11,795.00 | 11,545.00 | 11,700.00 | 11,572.65 | -0.93% | 389,200 |
| Mar 3, 2026 | 12,145.00 | 12,155.00 | 11,785.00 | 11,810.00 | 11,681.46 | -4.41% | 283,500 |
| Mar 2, 2026 | 12,150.00 | 12,405.00 | 12,090.00 | 12,355.00 | 12,220.52 | 0.49% | 206,400 |
| Feb 27, 2026 | 12,200.00 | 12,355.00 | 12,130.00 | 12,295.00 | 12,161.18 | 0.78% | 229,200 |
| Feb 26, 2026 | 12,295.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,067.21 | -0.89% | 188,000 |
| Feb 25, 2026 | 12,185.00 | 12,310.00 | 12,075.00 | 12,310.00 | 12,176.01 | 2.37% | 254,800 |
| Feb 24, 2026 | 12,145.00 | 12,150.00 | 11,970.00 | 12,025.00 | 11,894.12 | 0.21% | 242,000 |
| Feb 20, 2026 | 11,900.00 | 12,020.00 | 11,870.00 | 12,000.00 | 11,869.39 | 0.63% | 241,900 |
| Feb 19, 2026 | 11,920.00 | 11,955.00 | 11,720.00 | 11,925.00 | 11,795.20 | -0.87% | 251,300 |
| Feb 18, 2026 | 12,015.00 | 12,340.00 | 12,015.00 | 12,030.00 | 11,899.06 | -0.25% | 433,900 |
| Feb 17, 2026 | 11,890.00 | 12,100.00 | 11,855.00 | 12,060.00 | 11,928.73 | 1.94% | 379,200 |
| Feb 16, 2026 | 11,930.00 | 12,025.00 | 11,640.00 | 11,830.00 | 11,701.24 | -0.96% | 322,200 |
| Feb 13, 2026 | 11,845.00 | 12,035.00 | 11,800.00 | 11,945.00 | 11,814.99 | -0.25% | 474,200 |
| Feb 12, 2026 | 12,030.00 | 12,080.00 | 11,905.00 | 11,975.00 | 11,844.66 | -0.91% | 406,400 |
| Feb 10, 2026 | 12,065.00 | 12,150.00 | 11,965.00 | 12,085.00 | 11,953.46 | 0.17% | 241,900 |
| Feb 9, 2026 | 12,050.00 | 12,185.00 | 11,810.00 | 12,065.00 | 11,933.68 | 1.90% | 270,400 |
| Feb 6, 2026 | 11,800.00 | 11,885.00 | 11,700.00 | 11,840.00 | 11,711.13 | 0.59% | 336,500 |
| Feb 5, 2026 | 11,570.00 | 11,785.00 | 11,380.00 | 11,770.00 | 11,641.89 | 3.52% | 569,300 |
| Feb 4, 2026 | 11,390.00 | 11,540.00 | 11,115.00 | 11,370.00 | 11,246.24 | -0.35% | 483,000 |
| Feb 3, 2026 | 11,135.00 | 11,410.00 | 11,065.00 | 11,410.00 | 11,285.81 | 3.12% | 455,800 |
| Feb 2, 2026 | 11,330.00 | 11,410.00 | 11,010.00 | 11,065.00 | 10,944.56 | 0.32% | 569,900 |
| Jan 30, 2026 | 11,225.00 | 11,635.00 | 10,770.00 | 11,030.00 | 10,909.95 | 0.64% | 914,100 |
| Jan 29, 2026 | 10,880.00 | 11,050.00 | 10,785.00 | 10,960.00 | 10,840.71 | -0.32% | 357,700 |
| Jan 28, 2026 | 11,070.00 | 11,150.00 | 10,950.00 | 10,995.00 | 10,875.33 | -1.30% | 378,900 |
| Jan 27, 2026 | 11,045.00 | 11,210.00 | 11,000.00 | 11,140.00 | 11,018.75 | 1.97% | 432,600 |
| Jan 26, 2026 | 10,955.00 | 11,050.00 | 10,780.00 | 10,925.00 | 10,806.09 | -1.27% | 394,800 |
| Jan 23, 2026 | 11,235.00 | 11,350.00 | 10,955.00 | 11,065.00 | 10,944.56 | -1.21% | 457,800 |
| Jan 22, 2026 | 11,230.00 | 11,285.00 | 11,075.00 | 11,200.00 | 11,078.10 | -0.27% | 338,000 |
| Jan 21, 2026 | 11,260.00 | 11,380.00 | 11,160.00 | 11,230.00 | 11,107.77 | -0.71% | 422,500 |
| Jan 20, 2026 | 11,210.00 | 11,380.00 | 11,180.00 | 11,310.00 | 11,186.90 | 0.53% | 344,500 |
| Jan 19, 2026 | 11,100.00 | 11,345.00 | 11,070.00 | 11,250.00 | 11,127.55 | 2.46% | 449,000 |
| Jan 16, 2026 | 10,955.00 | 11,050.00 | 10,820.00 | 10,980.00 | 10,860.49 | -0.54% | 267,200 |
| Jan 15, 2026 | 10,895.00 | 11,095.00 | 10,875.00 | 11,040.00 | 10,919.84 | 1.85% | 249,900 |
| Jan 14, 2026 | 10,810.00 | 10,890.00 | 10,720.00 | 10,840.00 | 10,722.01 | -0.37% | 285,300 |
| Jan 13, 2026 | 10,900.00 | 11,075.00 | 10,805.00 | 10,880.00 | 10,761.58 | 1.59% | 276,200 |
| Jan 9, 2026 | 10,750.00 | 10,770.00 | 10,665.00 | 10,710.00 | 10,593.43 | -0.37% | 470,100 |
| Jan 8, 2026 | 10,690.00 | 10,770.00 | 10,645.00 | 10,750.00 | 10,632.99 | - | 424,100 |
| Jan 7, 2026 | 10,585.00 | 10,840.00 | 10,490.00 | 10,750.00 | 10,632.99 | -0.83% | 435,900 |
| Jan 6, 2026 | 10,865.00 | 10,895.00 | 10,805.00 | 10,840.00 | 10,722.01 | 0.14% | 177,900 |
| Jan 5, 2026 | 10,735.00 | 10,830.00 | 10,710.00 | 10,825.00 | 10,707.18 | 0.70% | 193,200 |
| Dec 30, 2025 | 10,800.00 | 10,810.00 | 10,720.00 | 10,750.00 | 10,632.99 | -0.37% | 146,300 |
| Dec 29, 2025 | 10,875.00 | 10,880.00 | 10,750.00 | 10,790.00 | 10,672.56 | -0.78% | 123,000 |
| Dec 26, 2025 | 10,900.00 | 10,900.00 | 10,795.00 | 10,875.00 | 10,756.63 | 0.37% | 109,800 |
| Dec 25, 2025 | 10,950.00 | 10,995.00 | 10,795.00 | 10,835.00 | 10,717.07 | -0.60% | 109,400 |
| Dec 24, 2025 | 10,965.00 | 11,030.00 | 10,850.00 | 10,900.00 | 10,781.36 | -0.91% | 141,900 |
| Dec 23, 2025 | 10,900.00 | 11,065.00 | 10,885.00 | 11,000.00 | 10,880.27 | 1.34% | 204,800 |
| Dec 22, 2025 | 11,060.00 | 11,060.00 | 10,765.00 | 10,855.00 | 10,736.85 | -1.41% | 178,700 |
| Dec 19, 2025 | 11,085.00 | 11,085.00 | 10,980.00 | 11,010.00 | 10,890.16 | -0.59% | 240,900 |
| Dec 18, 2025 | 11,095.00 | 11,165.00 | 11,015.00 | 11,075.00 | 10,954.46 | 1.05% | 216,700 |
| Dec 17, 2025 | 11,115.00 | 11,160.00 | 10,935.00 | 10,960.00 | 10,840.71 | -1.53% | 245,800 |
| Dec 16, 2025 | 11,280.00 | 11,305.00 | 11,130.00 | 11,130.00 | 11,008.86 | -1.24% | 278,600 |
| Dec 15, 2025 | 11,095.00 | 11,330.00 | 11,075.00 | 11,270.00 | 11,147.33 | 2.92% | 317,300 |
| Dec 12, 2025 | 11,000.00 | 11,035.00 | 10,900.00 | 10,950.00 | 10,830.82 | 1.39% | 309,100 |
| Dec 11, 2025 | 10,785.00 | 10,840.00 | 10,700.00 | 10,800.00 | 10,682.45 | 0.51% | 276,800 |
| Dec 10, 2025 | 10,600.00 | 10,745.00 | 10,580.00 | 10,745.00 | 10,628.05 | 1.27% | 332,300 |
| Dec 9, 2025 | 10,730.00 | 10,770.00 | 10,580.00 | 10,610.00 | 10,494.52 | -1.39% | 204,600 |
| Dec 8, 2025 | 10,660.00 | 10,790.00 | 10,595.00 | 10,760.00 | 10,642.88 | 1.56% | 189,900 |
| Dec 5, 2025 | 10,775.00 | 10,880.00 | 10,580.00 | 10,595.00 | 10,479.68 | -2.08% | 214,200 |
| Dec 4, 2025 | 10,960.00 | 10,960.00 | 10,790.00 | 10,820.00 | 10,702.23 | 1.50% | 331,100 |
| Dec 3, 2025 | 10,880.00 | 10,920.00 | 10,615.00 | 10,660.00 | 10,543.97 | -2.38% | 312,200 |
| Dec 2, 2025 | 11,035.00 | 11,065.00 | 10,920.00 | 10,920.00 | 10,801.14 | -0.68% | 197,300 |
| Dec 1, 2025 | 11,180.00 | 11,290.00 | 10,960.00 | 10,995.00 | 10,875.33 | -1.92% | 194,300 |