Skip to main content
Toyota Tsusho Corporation (TYO:8015)
Japan flag Japan · Delayed Price · Currency is JPY
4,958.00
-77.00 (-1.53%)
At close: Dec 5, 2025

Toyota Tsusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,002.005,026.004,945.004,968.00--1.33%860,800
Dec 4, 20254,903.005,036.004,890.005,035.005,035.002.44%1,399,400
Dec 3, 20254,922.004,952.004,899.004,915.004,915.000.45%1,205,200
Dec 2, 20254,988.005,019.004,893.004,893.004,893.00-1.77%1,856,200
Dec 1, 20255,057.005,175.004,981.004,981.004,981.00-1.44%1,739,600
Nov 28, 20254,978.005,071.004,943.005,054.005,054.001.14%2,663,000
Nov 27, 20254,920.005,028.004,916.004,997.004,997.003.03%2,271,000
Nov 26, 20254,799.004,915.004,730.004,850.004,850.002.56%2,398,200
Nov 25, 20254,866.004,879.004,669.004,729.004,729.000.06%2,864,300
Nov 21, 20254,690.004,788.004,675.004,726.004,726.00-0.71%4,585,100
Nov 20, 20254,824.004,848.004,750.004,760.004,760.001.45%1,931,200
Nov 19, 20254,803.004,808.004,657.004,692.004,692.00-0.66%2,501,700
Nov 18, 20254,920.004,928.004,706.004,723.004,723.00-4.18%2,476,400
Nov 17, 20255,031.005,068.004,887.004,929.004,929.00-2.36%2,300,300
Nov 14, 20255,004.005,080.004,959.005,048.005,048.000.50%2,208,800
Nov 13, 20254,970.005,025.004,951.005,023.005,023.001.70%2,025,700
Nov 12, 20254,950.004,984.004,866.004,939.004,939.001.04%1,852,000
Nov 11, 20254,945.004,946.004,865.004,888.004,888.000.35%1,301,700
Nov 10, 20254,851.004,925.004,848.004,871.004,871.000.95%1,897,100
Nov 7, 20254,783.004,850.004,747.004,825.004,825.00-0.21%1,573,200
Nov 6, 20254,829.004,928.004,782.004,835.004,835.002.81%2,592,400
Nov 5, 20254,872.004,939.004,642.004,703.004,703.000.11%5,183,700
Nov 4, 20254,641.004,776.004,640.004,698.004,698.00-0.40%3,599,000
Oct 31, 20254,459.004,766.004,400.004,717.004,717.004.82%3,448,100
Oct 30, 20254,401.004,500.004,381.004,500.004,500.001.99%1,830,200
Oct 29, 20254,478.004,485.004,390.004,412.004,412.00-0.99%1,463,100
Oct 28, 20254,560.004,560.004,456.004,456.004,456.00-2.43%1,318,600
Oct 27, 20254,550.004,589.004,511.004,567.004,567.001.67%1,379,100
Oct 24, 20254,504.004,524.004,468.004,492.004,492.001.31%1,342,900
Oct 23, 20254,380.004,457.004,362.004,434.004,434.000.98%1,388,300
Oct 22, 20254,372.004,401.004,337.004,391.004,391.001.76%1,311,300
Oct 21, 20254,358.004,378.004,301.004,315.004,315.00-0.12%1,520,300
Oct 20, 20254,349.004,349.004,294.004,320.004,320.001.34%1,317,300
Oct 17, 20254,231.004,284.004,210.004,263.004,263.00-0.33%1,699,500
Oct 16, 20254,400.004,400.004,269.004,277.004,277.00-1.22%1,740,300
Oct 15, 20254,356.004,364.004,303.004,330.004,330.000.51%1,998,200
Oct 14, 20254,273.004,374.004,257.004,308.004,308.00-0.81%3,000,900
Oct 10, 20254,410.004,421.004,320.004,343.004,343.00-1.52%2,791,200
Oct 9, 20254,469.004,488.004,410.004,410.004,410.00-0.59%2,209,900
Oct 8, 20254,480.004,510.004,423.004,436.004,436.00-0.38%2,363,600
Oct 7, 20254,431.004,473.004,405.004,453.004,453.000.61%2,626,200
Oct 6, 20254,461.004,461.004,362.004,426.004,426.004.63%2,730,600
Oct 3, 20254,146.004,230.004,137.004,230.004,230.001.83%1,562,600
Oct 2, 20254,122.004,204.004,120.004,154.004,154.00-0.43%2,163,000
Oct 1, 20254,172.004,190.004,096.004,172.004,172.001.71%2,534,300
Sep 30, 20254,037.004,102.004,022.004,102.004,102.000.59%2,229,900
Sep 29, 20254,130.004,185.004,058.004,078.004,078.00-2.67%1,787,900
Sep 26, 20254,207.004,255.004,190.004,190.004,132.000.50%2,273,100
Sep 25, 20254,207.004,211.004,137.004,169.004,111.290.68%1,901,700
Sep 24, 20254,175.004,175.004,095.004,141.004,083.68-0.07%1,895,500
Sep 22, 20254,111.004,161.004,111.004,144.004,086.640.68%1,229,300
Sep 19, 20254,100.004,169.004,072.004,116.004,059.021.25%3,125,200
Sep 18, 20254,100.004,103.004,036.004,065.004,008.73-0.93%1,597,100
Sep 17, 20254,120.004,140.004,069.004,103.004,046.20-1.04%1,735,000
Sep 16, 20254,198.004,210.004,094.004,146.004,088.611.97%2,831,400
Sep 12, 20254,165.004,167.004,046.004,066.004,009.722.39%3,659,900
Sep 11, 20254,007.004,015.003,950.003,971.003,916.03-1.10%1,549,600
Sep 10, 20253,976.004,023.003,955.004,015.003,959.420.98%1,653,500
Sep 9, 20254,057.004,059.003,948.003,976.003,920.96-1.92%1,745,300
Sep 8, 20254,032.004,061.004,004.004,054.003,997.881.20%1,677,200
Sep 5, 20254,058.004,069.003,976.004,006.003,950.551.47%1,532,900
Sep 4, 20253,919.003,969.003,913.003,948.003,893.350.74%1,258,600
Sep 3, 20253,978.003,998.003,898.003,919.003,864.75-1.21%2,102,900
Sep 2, 20253,888.003,967.003,880.003,967.003,912.091.87%1,688,300
Sep 1, 20253,927.003,937.003,852.003,894.003,840.10-1.96%1,746,600
Aug 29, 20253,942.003,973.003,903.003,972.003,917.020.51%1,920,100
Aug 28, 20253,894.003,966.003,889.003,952.003,897.291.75%1,821,400
Aug 27, 20253,851.003,887.003,827.003,884.003,830.240.60%1,649,200
Aug 26, 20253,860.003,889.003,822.003,861.003,807.55-0.44%5,935,400
Aug 25, 20253,871.003,922.003,859.003,878.003,824.320.99%1,349,200
Aug 22, 20253,813.003,841.003,797.003,840.003,786.840.84%1,103,600
Aug 21, 20253,802.003,825.003,776.003,808.003,755.29-0.21%1,164,500
Aug 20, 20253,857.003,869.003,799.003,816.003,763.18-1.06%1,723,600
Aug 19, 20253,818.003,889.003,811.003,857.003,803.612.17%2,413,700
Aug 18, 20253,798.003,818.003,761.003,775.003,722.74-0.61%2,309,000
Aug 15, 20253,771.003,823.003,763.003,798.003,745.430.96%2,073,800
Aug 14, 20253,889.003,898.003,755.003,762.003,709.92-3.79%2,591,900
Aug 13, 20253,929.003,979.003,894.003,910.003,855.880.21%2,642,700
Aug 12, 20253,960.004,015.003,894.003,902.003,847.99-1.01%3,406,700
Aug 8, 20253,847.003,956.003,841.003,942.003,887.432.95%3,514,600
Aug 7, 20253,800.003,847.003,780.003,829.003,776.000.95%2,579,600
Aug 6, 20253,700.003,798.003,691.003,793.003,740.503.38%2,912,200
Aug 5, 20253,580.003,672.003,577.003,669.003,618.213.32%2,983,400
Aug 4, 20253,510.003,560.003,490.003,551.003,501.85-0.81%2,447,000
Aug 1, 20253,541.003,624.003,522.003,580.003,530.443.14%3,427,300
Jul 31, 20253,467.003,482.003,388.003,471.003,422.950.75%3,366,000
Jul 30, 20253,472.003,488.003,445.003,445.003,397.31-0.17%2,187,900
Jul 29, 20253,423.003,458.003,422.003,451.003,403.23-0.40%1,369,500
Jul 28, 20253,493.003,495.003,453.003,465.003,417.04-0.43%1,364,100
Jul 25, 20253,508.003,510.003,463.003,480.003,431.83-0.37%1,608,100
Jul 24, 20253,458.003,520.003,442.003,493.003,444.651.69%2,246,300
Jul 23, 20253,380.003,488.003,379.003,435.003,387.454.85%2,979,200
Jul 22, 20253,280.003,305.003,259.003,276.003,230.650.55%1,260,400
Jul 18, 20253,276.003,278.003,250.003,258.003,212.900.06%1,133,500
Jul 17, 20253,227.003,268.003,220.003,256.003,210.930.93%1,567,900
Jul 16, 20253,218.003,245.003,199.003,226.003,181.340.81%1,511,700
Jul 15, 20253,225.003,228.003,186.003,200.003,155.70-0.78%1,435,100
Jul 14, 20253,214.003,243.003,187.003,225.003,180.36-0.19%1,054,000
Jul 11, 20253,290.003,290.003,222.003,231.003,186.27-0.31%1,638,000
Jul 10, 20253,276.003,278.003,196.003,241.003,196.140.25%2,381,800