Toyota Tsusho Corporation (TYO:8015)
Japan
· Delayed Price · Currency is JPY 5,916.00
-378.00 (-6.01%)
At close: Mar 9, 2026
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,357.00 | 6,366.00 | 6,180.00 | 6,294.00 | 6,294.00 | -2.52% | 2,522,400 |
| Mar 5, 2026 | 6,718.00 | 6,736.00 | 6,377.00 | 6,457.00 | 6,457.00 | 1.62% | 3,094,100 |
| Mar 4, 2026 | 6,432.00 | 6,559.00 | 6,301.00 | 6,354.00 | 6,354.00 | -6.87% | 3,386,800 |
| Mar 3, 2026 | 7,048.00 | 7,135.00 | 6,811.00 | 6,823.00 | 6,823.00 | -1.80% | 3,289,800 |
| Mar 2, 2026 | 6,745.00 | 6,985.00 | 6,691.00 | 6,948.00 | 6,948.00 | -0.57% | 3,184,500 |
| Feb 27, 2026 | 7,016.00 | 7,017.00 | 6,910.00 | 6,988.00 | 6,988.00 | -0.41% | 3,394,700 |
| Feb 26, 2026 | 7,230.00 | 7,244.00 | 7,001.00 | 7,017.00 | 7,017.00 | -1.09% | 2,175,700 |
| Feb 25, 2026 | 6,997.00 | 7,165.00 | 6,853.00 | 7,094.00 | 7,094.00 | 1.79% | 2,172,800 |
| Feb 24, 2026 | 6,998.00 | 6,998.00 | 6,732.00 | 6,969.00 | 6,969.00 | 3.47% | 2,088,300 |
| Feb 20, 2026 | 6,740.00 | 6,793.00 | 6,681.00 | 6,735.00 | 6,735.00 | -2.33% | 1,700,200 |
| Feb 19, 2026 | 6,808.00 | 6,916.00 | 6,768.00 | 6,896.00 | 6,896.00 | 1.95% | 1,482,200 |
| Feb 18, 2026 | 6,740.00 | 6,860.00 | 6,668.00 | 6,764.00 | 6,764.00 | 3.20% | 1,922,300 |
| Feb 17, 2026 | 6,606.00 | 6,721.00 | 6,480.00 | 6,554.00 | 6,554.00 | -0.79% | 1,731,300 |
| Feb 16, 2026 | 6,980.00 | 6,980.00 | 6,606.00 | 6,606.00 | 6,606.00 | -3.67% | 1,996,700 |
| Feb 13, 2026 | 6,772.00 | 6,921.00 | 6,731.00 | 6,858.00 | 6,858.00 | -0.78% | 3,649,400 |
| Feb 12, 2026 | 6,798.00 | 6,969.00 | 6,770.00 | 6,912.00 | 6,912.00 | 4.76% | 2,812,700 |
| Feb 10, 2026 | 6,726.00 | 6,741.00 | 6,535.00 | 6,598.00 | 6,598.00 | -1.77% | 3,100,800 |
| Feb 9, 2026 | 6,734.00 | 6,807.00 | 6,612.00 | 6,717.00 | 6,717.00 | 6.05% | 3,415,100 |
| Feb 6, 2026 | 6,190.00 | 6,334.00 | 6,140.00 | 6,334.00 | 6,334.00 | 1.91% | 1,791,500 |
| Feb 5, 2026 | 6,320.00 | 6,343.00 | 6,108.00 | 6,215.00 | 6,215.00 | 2.17% | 3,533,100 |
| Feb 4, 2026 | 5,746.00 | 6,136.00 | 5,665.00 | 6,083.00 | 6,083.00 | 5.77% | 3,311,900 |
| Feb 3, 2026 | 5,766.00 | 5,782.00 | 5,601.00 | 5,751.00 | 5,751.00 | 3.32% | 2,945,100 |
| Feb 2, 2026 | 5,743.00 | 5,769.00 | 5,531.00 | 5,566.00 | 5,566.00 | -0.71% | 1,852,300 |
| Jan 30, 2026 | 5,540.00 | 5,616.00 | 5,521.00 | 5,606.00 | 5,606.00 | 0.70% | 2,422,100 |
| Jan 29, 2026 | 5,540.00 | 5,615.00 | 5,494.00 | 5,567.00 | 5,567.00 | -0.27% | 1,973,200 |
| Jan 28, 2026 | 5,502.00 | 5,624.00 | 5,487.00 | 5,582.00 | 5,582.00 | -1.33% | 1,828,800 |
| Jan 27, 2026 | 5,573.00 | 5,671.00 | 5,521.00 | 5,657.00 | 5,657.00 | 1.45% | 1,935,900 |
| Jan 26, 2026 | 5,576.00 | 5,638.00 | 5,530.00 | 5,576.00 | 5,576.00 | -3.16% | 2,144,900 |
| Jan 23, 2026 | 5,716.00 | 5,792.00 | 5,670.00 | 5,758.00 | 5,758.00 | 1.07% | 1,986,100 |
| Jan 22, 2026 | 5,826.00 | 5,861.00 | 5,697.00 | 5,697.00 | 5,697.00 | -1.81% | 2,314,600 |
| Jan 21, 2026 | 5,671.00 | 5,802.00 | 5,650.00 | 5,802.00 | 5,802.00 | 0.10% | 2,217,700 |
| Jan 20, 2026 | 5,863.00 | 5,881.00 | 5,775.00 | 5,796.00 | 5,796.00 | -0.86% | 2,155,700 |
| Jan 19, 2026 | 5,949.00 | 5,993.00 | 5,789.00 | 5,846.00 | 5,846.00 | -4.07% | 3,344,700 |
| Jan 16, 2026 | 6,024.00 | 6,141.00 | 6,020.00 | 6,094.00 | 6,094.00 | -0.49% | 1,884,800 |
| Jan 15, 2026 | 6,000.00 | 6,196.00 | 5,980.00 | 6,124.00 | 6,124.00 | 2.68% | 3,129,400 |
| Jan 14, 2026 | 5,900.00 | 5,964.00 | 5,845.00 | 5,964.00 | 5,964.00 | 1.74% | 2,259,500 |
| Jan 13, 2026 | 5,929.00 | 5,959.00 | 5,766.00 | 5,862.00 | 5,862.00 | 5.77% | 3,374,800 |
| Jan 9, 2026 | 5,519.00 | 5,575.00 | 5,476.00 | 5,542.00 | 5,542.00 | 1.06% | 2,518,200 |
| Jan 8, 2026 | 5,564.00 | 5,610.00 | 5,453.00 | 5,484.00 | 5,484.00 | -0.15% | 2,558,000 |
| Jan 7, 2026 | 5,461.00 | 5,530.00 | 5,424.00 | 5,492.00 | 5,492.00 | -0.15% | 2,161,900 |
| Jan 6, 2026 | 5,510.00 | 5,574.00 | 5,477.00 | 5,500.00 | 5,500.00 | -0.09% | 2,453,500 |
| Jan 5, 2026 | 5,530.00 | 5,530.00 | 5,401.00 | 5,505.00 | 5,505.00 | 4.38% | 2,708,700 |
| Dec 30, 2025 | 5,321.00 | 5,351.00 | 5,274.00 | 5,274.00 | 5,274.00 | -1.46% | 1,568,100 |
| Dec 29, 2025 | 5,300.00 | 5,356.00 | 5,290.00 | 5,352.00 | 5,352.00 | 0.62% | 1,275,500 |
| Dec 26, 2025 | 5,339.00 | 5,352.00 | 5,290.00 | 5,319.00 | 5,319.00 | -0.51% | 1,019,800 |
| Dec 25, 2025 | 5,310.00 | 5,346.00 | 5,300.00 | 5,346.00 | 5,346.00 | 1.04% | 668,200 |
| Dec 24, 2025 | 5,380.00 | 5,380.00 | 5,281.00 | 5,291.00 | 5,291.00 | -1.47% | 1,546,200 |
| Dec 23, 2025 | 5,340.00 | 5,441.00 | 5,332.00 | 5,370.00 | 5,370.00 | 1.13% | 2,228,600 |
| Dec 22, 2025 | 5,340.00 | 5,412.00 | 5,308.00 | 5,310.00 | 5,310.00 | 0.13% | 2,773,600 |
| Dec 19, 2025 | 5,170.00 | 5,328.00 | 5,163.00 | 5,303.00 | 5,303.00 | 3.66% | 4,114,600 |
| Dec 18, 2025 | 5,154.00 | 5,197.00 | 5,082.00 | 5,116.00 | 5,116.00 | -1.88% | 2,113,600 |
| Dec 17, 2025 | 5,204.00 | 5,253.00 | 5,175.00 | 5,214.00 | 5,214.00 | - | 2,280,300 |
| Dec 16, 2025 | 5,397.00 | 5,419.00 | 5,205.00 | 5,214.00 | 5,214.00 | -2.43% | 2,577,800 |
| Dec 15, 2025 | 5,180.00 | 5,388.00 | 5,125.00 | 5,344.00 | 5,344.00 | 2.67% | 2,983,900 |
| Dec 12, 2025 | 5,136.00 | 5,236.00 | 5,045.00 | 5,205.00 | 5,205.00 | 2.85% | 2,431,700 |
| Dec 11, 2025 | 5,162.00 | 5,163.00 | 5,061.00 | 5,061.00 | 5,061.00 | -1.52% | 1,227,800 |
| Dec 10, 2025 | 5,138.00 | 5,199.00 | 5,092.00 | 5,139.00 | 5,139.00 | 0.35% | 1,629,100 |
| Dec 9, 2025 | 5,098.00 | 5,140.00 | 5,057.00 | 5,121.00 | 5,121.00 | 0.73% | 1,813,600 |
| Dec 8, 2025 | 5,074.00 | 5,099.00 | 5,012.00 | 5,084.00 | 5,084.00 | 2.54% | 1,850,400 |
| Dec 5, 2025 | 5,002.00 | 5,026.00 | 4,938.00 | 4,958.00 | 4,958.00 | -1.53% | 1,579,100 |
| Dec 4, 2025 | 4,903.00 | 5,036.00 | 4,890.00 | 5,035.00 | 5,035.00 | 2.44% | 1,399,400 |
| Dec 3, 2025 | 4,922.00 | 4,952.00 | 4,899.00 | 4,915.00 | 4,915.00 | 0.45% | 1,205,200 |
| Dec 2, 2025 | 4,988.00 | 5,019.00 | 4,893.00 | 4,893.00 | 4,893.00 | -1.77% | 1,856,200 |
| Dec 1, 2025 | 5,057.00 | 5,175.00 | 4,981.00 | 4,981.00 | 4,981.00 | -1.44% | 1,739,600 |
| Nov 28, 2025 | 4,978.00 | 5,071.00 | 4,943.00 | 5,054.00 | 5,054.00 | 1.14% | 2,663,000 |
| Nov 27, 2025 | 4,920.00 | 5,028.00 | 4,916.00 | 4,997.00 | 4,997.00 | 3.03% | 2,271,000 |
| Nov 26, 2025 | 4,799.00 | 4,915.00 | 4,730.00 | 4,850.00 | 4,850.00 | 2.56% | 2,398,200 |
| Nov 25, 2025 | 4,866.00 | 4,879.00 | 4,669.00 | 4,729.00 | 4,729.00 | 0.06% | 2,864,300 |
| Nov 21, 2025 | 4,690.00 | 4,788.00 | 4,675.00 | 4,726.00 | 4,726.00 | -0.71% | 4,585,100 |
| Nov 20, 2025 | 4,824.00 | 4,848.00 | 4,750.00 | 4,760.00 | 4,760.00 | 1.45% | 1,931,200 |
| Nov 19, 2025 | 4,803.00 | 4,808.00 | 4,657.00 | 4,692.00 | 4,692.00 | -0.66% | 2,501,700 |
| Nov 18, 2025 | 4,920.00 | 4,928.00 | 4,706.00 | 4,723.00 | 4,723.00 | -4.18% | 2,476,400 |
| Nov 17, 2025 | 5,031.00 | 5,068.00 | 4,887.00 | 4,929.00 | 4,929.00 | -2.36% | 2,300,300 |
| Nov 14, 2025 | 5,004.00 | 5,080.00 | 4,959.00 | 5,048.00 | 5,048.00 | 0.50% | 2,208,800 |
| Nov 13, 2025 | 4,970.00 | 5,025.00 | 4,951.00 | 5,023.00 | 5,023.00 | 1.70% | 2,025,700 |
| Nov 12, 2025 | 4,950.00 | 4,984.00 | 4,866.00 | 4,939.00 | 4,939.00 | 1.04% | 1,852,000 |
| Nov 11, 2025 | 4,945.00 | 4,946.00 | 4,865.00 | 4,888.00 | 4,888.00 | 0.35% | 1,301,700 |
| Nov 10, 2025 | 4,851.00 | 4,925.00 | 4,848.00 | 4,871.00 | 4,871.00 | 0.95% | 1,897,100 |
| Nov 7, 2025 | 4,783.00 | 4,850.00 | 4,747.00 | 4,825.00 | 4,825.00 | -0.21% | 1,573,200 |
| Nov 6, 2025 | 4,829.00 | 4,928.00 | 4,782.00 | 4,835.00 | 4,835.00 | 2.81% | 2,592,400 |
| Nov 5, 2025 | 4,872.00 | 4,939.00 | 4,642.00 | 4,703.00 | 4,703.00 | 0.11% | 5,183,700 |
| Nov 4, 2025 | 4,641.00 | 4,776.00 | 4,640.00 | 4,698.00 | 4,698.00 | -0.40% | 3,599,000 |
| Oct 31, 2025 | 4,459.00 | 4,766.00 | 4,400.00 | 4,717.00 | 4,717.00 | 4.82% | 3,448,100 |
| Oct 30, 2025 | 4,401.00 | 4,500.00 | 4,381.00 | 4,500.00 | 4,500.00 | 1.99% | 1,830,200 |
| Oct 29, 2025 | 4,478.00 | 4,485.00 | 4,390.00 | 4,412.00 | 4,412.00 | -0.99% | 1,463,100 |
| Oct 28, 2025 | 4,560.00 | 4,560.00 | 4,456.00 | 4,456.00 | 4,456.00 | -2.43% | 1,318,600 |
| Oct 27, 2025 | 4,550.00 | 4,589.00 | 4,511.00 | 4,567.00 | 4,567.00 | 1.67% | 1,379,100 |
| Oct 24, 2025 | 4,504.00 | 4,524.00 | 4,468.00 | 4,492.00 | 4,492.00 | 1.31% | 1,342,900 |
| Oct 23, 2025 | 4,380.00 | 4,457.00 | 4,362.00 | 4,434.00 | 4,434.00 | 0.98% | 1,388,300 |
| Oct 22, 2025 | 4,372.00 | 4,401.00 | 4,337.00 | 4,391.00 | 4,391.00 | 1.76% | 1,311,300 |
| Oct 21, 2025 | 4,358.00 | 4,378.00 | 4,301.00 | 4,315.00 | 4,315.00 | -0.12% | 1,520,300 |
| Oct 20, 2025 | 4,349.00 | 4,349.00 | 4,294.00 | 4,320.00 | 4,320.00 | 1.34% | 1,317,300 |
| Oct 17, 2025 | 4,231.00 | 4,284.00 | 4,210.00 | 4,263.00 | 4,263.00 | -0.33% | 1,699,500 |
| Oct 16, 2025 | 4,400.00 | 4,400.00 | 4,269.00 | 4,277.00 | 4,277.00 | -1.22% | 1,740,300 |
| Oct 15, 2025 | 4,356.00 | 4,364.00 | 4,303.00 | 4,330.00 | 4,330.00 | 0.51% | 1,998,200 |
| Oct 14, 2025 | 4,273.00 | 4,374.00 | 4,257.00 | 4,308.00 | 4,308.00 | -0.81% | 3,000,900 |
| Oct 10, 2025 | 4,410.00 | 4,421.00 | 4,320.00 | 4,343.00 | 4,343.00 | -1.52% | 2,791,200 |
| Oct 9, 2025 | 4,469.00 | 4,488.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.59% | 2,209,900 |
| Oct 8, 2025 | 4,480.00 | 4,510.00 | 4,423.00 | 4,436.00 | 4,436.00 | -0.38% | 2,363,600 |
| Oct 7, 2025 | 4,431.00 | 4,473.00 | 4,405.00 | 4,453.00 | 4,453.00 | 0.61% | 2,626,200 |