Skip to main content
Toyota Tsusho Corporation (TYO:8015)
Japan flag Japan · Delayed Price · Currency is JPY
6,379.00
+174.00 (2.80%)
Apr 28, 2026, 3:30 PM JST

Toyota Tsusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,360.006,469.006,310.006,379.006,379.002.80%2,281,700
Apr 27, 20266,053.006,268.005,998.006,205.006,205.001.32%2,062,800
Apr 24, 20266,225.006,235.006,044.006,124.006,124.00-0.49%1,419,500
Apr 23, 20266,160.006,248.006,060.006,154.006,154.00-0.37%1,791,800
Apr 22, 20266,258.006,280.006,049.006,177.006,177.00-2.19%2,524,100
Apr 21, 20266,292.006,383.006,278.006,315.006,315.000.49%1,322,400
Apr 20, 20266,339.006,368.006,275.006,284.006,284.000.69%1,530,300
Apr 17, 20266,352.006,374.006,202.006,241.006,241.00-1.44%1,847,800
Apr 16, 20266,288.006,381.006,274.006,332.006,332.001.23%1,756,500
Apr 15, 20266,446.006,449.006,218.006,255.006,255.00-2.05%2,235,200
Apr 14, 20266,486.006,522.006,376.006,386.006,386.00-1,442,300
Apr 13, 20266,544.006,590.006,386.006,386.006,386.00-3.39%1,794,200
Apr 10, 20266,699.006,700.006,566.006,610.006,610.000.08%2,607,200
Apr 9, 20266,574.006,769.006,525.006,605.006,605.002.02%3,368,300
Apr 8, 20266,418.006,506.006,361.006,474.006,474.007.42%3,223,200
Apr 7, 20266,044.006,074.005,974.006,027.006,027.000.37%1,513,200
Apr 6, 20266,060.006,104.006,005.006,005.006,005.00-1.25%1,670,100
Apr 3, 20266,161.006,208.006,047.006,081.006,081.000.33%1,521,300
Apr 2, 20266,446.006,449.006,061.006,061.006,061.00-4.49%2,316,500
Apr 1, 20266,279.006,370.006,216.006,346.006,346.006.66%2,444,000
Mar 31, 20265,887.006,078.005,817.005,950.005,950.00-0.39%3,146,100
Mar 30, 20265,833.005,975.005,744.005,973.005,973.00-3.52%3,128,300
Mar 27, 20266,115.006,248.006,072.006,191.006,133.00-0.39%2,412,500
Mar 26, 20266,300.006,300.006,118.006,215.006,156.78-0.22%1,913,300
Mar 25, 20266,202.006,294.006,183.006,229.006,170.642.08%2,173,000
Mar 24, 20266,140.006,151.005,952.006,102.006,044.832.73%1,810,100
Mar 23, 20265,970.006,000.005,827.005,940.005,884.35-5.34%3,176,400
Mar 19, 20266,500.006,540.006,275.006,275.006,216.21-6.20%4,457,900
Mar 18, 20266,533.006,729.006,515.006,690.006,627.334.00%2,132,000
Mar 17, 20266,465.006,510.006,383.006,433.006,372.731.07%1,269,400
Mar 16, 20266,330.006,435.006,297.006,365.006,305.370.97%1,612,100
Mar 13, 20266,174.006,398.006,174.006,304.006,244.94-0.79%2,590,400
Mar 12, 20266,342.006,410.006,250.006,354.006,294.47-2.87%2,275,700
Mar 11, 20266,511.006,677.006,500.006,542.006,480.712.17%2,491,300
Mar 10, 20266,200.006,423.006,173.006,403.006,343.018.23%3,431,500
Mar 9, 20265,851.005,981.005,722.005,916.005,860.58-6.01%3,016,700
Mar 6, 20266,357.006,366.006,180.006,294.006,235.04-2.52%2,522,400
Mar 5, 20266,718.006,736.006,377.006,457.006,396.511.62%3,094,100
Mar 4, 20266,432.006,559.006,301.006,354.006,294.47-6.87%3,386,800
Mar 3, 20267,048.007,135.006,811.006,823.006,759.08-1.80%3,289,800
Mar 2, 20266,745.006,985.006,691.006,948.006,882.91-0.57%3,184,500
Feb 27, 20267,016.007,017.006,910.006,988.006,922.53-0.41%3,394,700
Feb 26, 20267,230.007,244.007,001.007,017.006,951.26-1.09%2,175,700
Feb 25, 20266,997.007,165.006,853.007,094.007,027.541.79%2,172,800
Feb 24, 20266,998.006,998.006,732.006,969.006,903.713.47%2,088,300
Feb 20, 20266,740.006,793.006,681.006,735.006,671.90-2.33%1,700,200
Feb 19, 20266,808.006,916.006,768.006,896.006,831.401.95%1,482,200
Feb 18, 20266,740.006,860.006,668.006,764.006,700.633.20%1,922,300
Feb 17, 20266,606.006,721.006,480.006,554.006,492.60-0.79%1,731,300
Feb 16, 20266,980.006,980.006,606.006,606.006,544.11-3.67%1,996,700
Feb 13, 20266,772.006,921.006,731.006,858.006,793.75-0.78%3,649,400
Feb 12, 20266,798.006,969.006,770.006,912.006,847.254.76%2,812,700
Feb 10, 20266,726.006,741.006,535.006,598.006,536.19-1.77%3,100,800
Feb 9, 20266,734.006,807.006,612.006,717.006,654.076.05%3,415,100
Feb 6, 20266,190.006,334.006,140.006,334.006,274.661.91%1,791,500
Feb 5, 20266,320.006,343.006,108.006,215.006,156.782.17%3,533,100
Feb 4, 20265,746.006,136.005,665.006,083.006,026.015.77%3,311,900
Feb 3, 20265,766.005,782.005,601.005,751.005,697.123.32%2,945,100
Feb 2, 20265,743.005,769.005,531.005,566.005,513.86-0.71%1,852,300
Jan 30, 20265,540.005,616.005,521.005,606.005,553.480.70%2,422,100
Jan 29, 20265,540.005,615.005,494.005,567.005,514.85-0.27%1,973,200
Jan 28, 20265,502.005,624.005,487.005,582.005,529.71-1.33%1,828,800
Jan 27, 20265,573.005,671.005,521.005,657.005,604.001.45%1,935,900
Jan 26, 20265,576.005,638.005,530.005,576.005,523.76-3.16%2,144,900
Jan 23, 20265,716.005,792.005,670.005,758.005,704.061.07%1,986,100
Jan 22, 20265,826.005,861.005,697.005,697.005,643.63-1.81%2,314,600
Jan 21, 20265,671.005,802.005,650.005,802.005,747.640.10%2,217,700
Jan 20, 20265,863.005,881.005,775.005,796.005,741.70-0.86%2,155,700
Jan 19, 20265,949.005,993.005,789.005,846.005,791.23-4.07%3,344,700
Jan 16, 20266,024.006,141.006,020.006,094.006,036.91-0.49%1,884,800
Jan 15, 20266,000.006,196.005,980.006,124.006,066.632.68%3,129,400
Jan 14, 20265,900.005,964.005,845.005,964.005,908.131.74%2,259,500
Jan 13, 20265,929.005,959.005,766.005,862.005,807.085.77%3,374,800
Jan 9, 20265,519.005,575.005,476.005,542.005,490.081.06%2,518,200
Jan 8, 20265,564.005,610.005,453.005,484.005,432.62-0.15%2,558,000
Jan 7, 20265,461.005,530.005,424.005,492.005,440.55-0.15%2,161,900
Jan 6, 20265,510.005,574.005,477.005,500.005,448.47-0.09%2,453,500
Jan 5, 20265,530.005,530.005,401.005,505.005,453.434.38%2,708,700
Dec 30, 20255,321.005,351.005,274.005,274.005,224.59-1.46%1,568,100
Dec 29, 20255,300.005,356.005,290.005,352.005,301.860.62%1,275,500
Dec 26, 20255,339.005,352.005,290.005,319.005,269.17-0.51%1,019,800
Dec 25, 20255,310.005,346.005,300.005,346.005,295.921.04%668,200
Dec 24, 20255,380.005,380.005,281.005,291.005,241.43-1.47%1,546,200
Dec 23, 20255,340.005,441.005,332.005,370.005,319.691.13%2,228,600
Dec 22, 20255,340.005,412.005,308.005,310.005,260.250.13%2,773,600
Dec 19, 20255,170.005,328.005,163.005,303.005,253.323.66%4,114,600
Dec 18, 20255,154.005,197.005,082.005,116.005,068.07-1.88%2,113,600
Dec 17, 20255,204.005,253.005,175.005,214.005,165.15-2,280,300
Dec 16, 20255,397.005,419.005,205.005,214.005,165.15-2.43%2,577,800
Dec 15, 20255,180.005,388.005,125.005,344.005,293.942.67%2,983,900
Dec 12, 20255,136.005,236.005,045.005,205.005,156.242.85%2,431,700
Dec 11, 20255,162.005,163.005,061.005,061.005,013.59-1.52%1,227,800
Dec 10, 20255,138.005,199.005,092.005,139.005,090.860.35%1,629,100
Dec 9, 20255,098.005,140.005,057.005,121.005,073.020.73%1,813,600
Dec 8, 20255,074.005,099.005,012.005,084.005,036.372.54%1,850,400
Dec 5, 20255,002.005,026.004,938.004,958.004,911.55-1.53%1,579,100
Dec 4, 20254,903.005,036.004,890.005,035.004,987.832.44%1,399,400
Dec 3, 20254,922.004,952.004,899.004,915.004,868.950.45%1,205,200
Dec 2, 20254,988.005,019.004,893.004,893.004,847.16-1.77%1,856,200
Dec 1, 20255,057.005,175.004,981.004,981.004,934.34-1.44%1,739,600