Toyo Suisan Kaisha, Ltd. 2875
TSE · Japan · Consumer Non-Durables
¥9,454.00-130.00 (-1.36%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥9,445.00 | -1.45% | ¥9,468.00 | ¥9,472.00 | ¥9,415.00 | 150.90K |
| 2026-10-01 | ¥9,584.00 | -0.05% | ¥9,506.00 | ¥9,592.00 | ¥9,455.00 | 330.50K |
| 2026-09-30 | ¥9,589.00 | +1.13% | ¥9,454.00 | ¥9,616.00 | ¥9,430.00 | 407.10K |
| 2026-09-29 | ¥9,482.00 | -1.97% | ¥9,563.00 | ¥9,609.00 | ¥9,482.00 | 394.80K |
| 2026-09-28 | ¥9,673.00 | -1.06% | ¥9,790.00 | ¥9,817.00 | ¥9,673.00 | 561.30K |
| 2026-09-25 | ¥9,777.00 | +0.57% | ¥9,664.00 | ¥9,777.00 | ¥9,640.00 | 402.50K |
| 2026-09-24 | ¥9,722.00 | -0.15% | ¥9,605.00 | ¥9,754.00 | ¥9,563.00 | 516.30K |
| 2026-09-18 | ¥9,737.00 | -2.37% | ¥9,900.00 | ¥9,922.00 | ¥9,685.00 | 788.90K |
| 2026-09-17 | ¥9,973.00 | +0.79% | ¥9,934.00 | ¥10,030.00 | ¥9,888.00 | 507.90K |
| 2026-09-16 | ¥9,895.00 | -1.40% | ¥10,095.00 | ¥10,105.00 | ¥9,892.00 | 494.90K |
| 2026-09-15 | ¥10,035.00 | -0.69% | ¥10,205.00 | ¥10,205.00 | ¥9,990.00 | 298.50K |
| 2026-09-14 | ¥10,105.00 | +1.00% | ¥10,020.00 | ¥10,115.00 | ¥9,969.00 | 338.50K |
| 2026-09-11 | ¥10,005.00 | -0.69% | ¥9,996.00 | ¥10,015.00 | ¥9,888.00 | 482.00K |
| 2026-09-10 | ¥10,075.00 | -0.35% | ¥10,010.00 | ¥10,075.00 | ¥9,883.00 | 555.30K |
| 2026-09-09 | ¥10,110.00 | +0.05% | ¥10,235.00 | ¥10,235.00 | ¥9,995.00 | 547.10K |
| 2026-09-08 | ¥10,105.00 | -0.69% | ¥10,145.00 | ¥10,185.00 | ¥10,085.00 | 480.20K |
| 2026-09-07 | ¥10,175.00 | -1.36% | ¥10,210.00 | ¥10,310.00 | ¥10,110.00 | 428.40K |
| 2026-09-04 | ¥10,315.00 | -0.58% | ¥10,365.00 | ¥10,365.00 | ¥10,175.00 | 272.20K |
| 2026-09-03 | ¥10,375.00 | -1.80% | ¥10,520.00 | ¥10,535.00 | ¥10,305.00 | 384.40K |
| 2026-09-02 | ¥10,565.00 | -0.42% | ¥10,610.00 | ¥10,715.00 | ¥10,565.00 | 349.20K |
| 2026-09-01 | ¥10,610.00 | +1.14% | ¥10,490.00 | ¥10,715.00 | ¥10,485.00 | 323.90K |
| 2026-08-31 | ¥10,490.00 | -0.80% | ¥10,575.00 | ¥10,620.00 | ¥10,465.00 | 291.90K |
| 2026-08-28 | ¥10,575.00 | +1.34% | ¥10,425.00 | ¥10,590.00 | ¥10,400.00 | 309.00K |
| 2026-08-27 | ¥10,435.00 | -2.11% | ¥10,620.00 | ¥10,685.00 | ¥10,435.00 | 244.20K |
| 2026-08-26 | ¥10,660.00 | +0.33% | ¥10,625.00 | ¥10,685.00 | ¥10,570.00 | 255.90K |
| 2026-08-25 | ¥10,625.00 | -1.30% | ¥10,835.00 | ¥10,890.00 | ¥10,625.00 | 287.50K |
| 2026-08-24 | ¥10,765.00 | +0.98% | ¥10,630.00 | ¥10,770.00 | ¥10,600.00 | 234.50K |
| 2026-08-21 | ¥10,660.00 | +0.19% | ¥10,675.00 | ¥10,755.00 | ¥10,590.00 | 315.70K |
| 2026-08-20 | ¥10,640.00 | +1.33% | ¥10,700.00 | ¥10,750.00 | ¥10,565.00 | 243.80K |
| 2026-08-19 | ¥10,500.00 | -0.80% | ¥10,635.00 | ¥10,670.00 | ¥10,390.00 | 442.00K |
| 2026-08-18 | ¥10,585.00 | -0.05% | ¥10,540.00 | ¥10,630.00 | ¥10,500.00 | 215.90K |
| 2026-08-17 | ¥10,590.00 | -0.19% | ¥10,605.00 | ¥10,610.00 | ¥10,475.00 | 285.20K |
| 2026-08-14 | ¥10,610.00 | +1.24% | ¥10,425.00 | ¥10,640.00 | ¥10,360.00 | 629.90K |
| 2026-08-13 | ¥10,480.00 | -0.29% | ¥10,510.00 | ¥10,535.00 | ¥10,370.00 | 474.60K |
| 2026-08-12 | ¥10,510.00 | -0.76% | ¥10,620.00 | ¥10,650.00 | ¥10,435.00 | 409.40K |
| 2026-08-10 | ¥10,590.00 | -0.94% | ¥10,650.00 | ¥10,650.00 | ¥10,500.00 | 311.30K |
| 2026-08-07 | ¥10,690.00 | +3.14% | ¥10,400.00 | ¥10,730.00 | ¥10,400.00 | 486.20K |
| 2026-08-06 | ¥10,365.00 | +1.87% | ¥10,130.00 | ¥10,415.00 | ¥10,075.00 | 582.60K |
| 2026-08-05 | ¥10,175.00 | +1.60% | ¥9,900.00 | ¥10,185.00 | ¥9,855.00 | 616.20K |
| 2026-08-04 | ¥10,015.00 | -0.94% | ¥10,145.00 | ¥10,235.00 | ¥9,930.00 | 509.50K |
| 2026-08-03 | ¥10,110.00 | -2.46% | ¥10,340.00 | ¥10,610.00 | ¥10,060.00 | 825.00K |
| 2026-07-31 | ¥10,365.00 | -8.72% | ¥10,945.00 | ¥11,515.00 | ¥10,345.00 | 1.26M |
| 2026-07-30 | ¥11,355.00 | -0.92% | ¥11,470.00 | ¥11,525.00 | ¥11,180.00 | 695.40K |
| 2026-07-29 | ¥11,460.00 | +2.28% | ¥11,205.00 | ¥11,560.00 | ¥11,065.00 | 600.50K |
| 2026-07-28 | ¥11,205.00 | +2.38% | ¥11,010.00 | ¥11,250.00 | ¥10,955.00 | 485.50K |
| 2026-07-27 | ¥10,945.00 | +2.34% | ¥10,695.00 | ¥10,975.00 | ¥10,690.00 | 322.40K |
| 2026-07-24 | ¥10,695.00 | +0.47% | ¥10,575.00 | ¥10,695.00 | ¥10,525.00 | 232.00K |
| 2026-07-23 | ¥10,645.00 | -0.51% | ¥10,575.00 | ¥10,645.00 | ¥10,540.00 | 235.10K |
| 2026-07-22 | ¥10,700.00 | -1.29% | ¥10,765.00 | ¥10,790.00 | ¥10,685.00 | 359.20K |
| 2026-07-21 | ¥10,840.00 | -0.09% | ¥10,835.00 | ¥11,060.00 | ¥10,770.00 | 521.60K |
| 2026-07-17 | ¥10,850.00 | +2.84% | ¥10,635.00 | ¥10,880.00 | ¥10,635.00 | 519.10K |
| 2026-07-16 | ¥10,550.00 | +0.14% | ¥10,535.00 | ¥10,670.00 | ¥10,530.00 | 336.70K |
| 2026-07-15 | ¥10,535.00 | -1.17% | ¥10,665.00 | ¥10,700.00 | ¥10,480.00 | 256.70K |
| 2026-07-14 | ¥10,660.00 | +0.71% | ¥10,640.00 | ¥10,750.00 | ¥10,580.00 | 185.40K |
| 2026-07-13 | ¥10,585.00 | +0.71% | ¥10,595.00 | ¥10,615.00 | ¥10,530.00 | 261.40K |
| 2026-07-10 | ¥10,510.00 | -2.10% | ¥10,630.00 | ¥10,725.00 | ¥10,510.00 | 248.10K |
| 2026-07-09 | ¥10,735.00 | -0.92% | ¥10,755.00 | ¥10,870.00 | ¥10,670.00 | 247.60K |
| 2026-07-08 | ¥10,835.00 | -0.64% | ¥10,905.00 | ¥10,960.00 | ¥10,790.00 | 416.40K |
| 2026-07-07 | ¥10,905.00 | +0.37% | ¥10,745.00 | ¥10,990.00 | ¥10,730.00 | 371.70K |
| 2026-07-06 | ¥10,865.00 | +3.13% | ¥10,645.00 | ¥10,875.00 | ¥10,590.00 | 407.20K |
| 2026-07-03 | ¥10,535.00 | +0.72% | ¥10,520.00 | ¥10,700.00 | ¥10,520.00 | 399.50K |
| 2026-07-02 | ¥10,460.00 | +2.30% | ¥10,385.00 | ¥10,715.00 | ¥10,300.00 | 482.20K |
| 2026-07-01 | ¥10,225.00 | -1.54% | ¥10,310.00 | ¥10,385.00 | ¥10,115.00 | 400.70K |
| 2026-06-30 | ¥10,385.00 | -0.34% | ¥10,430.00 | ¥10,515.00 | ¥10,280.00 | 480.40K |
| 2026-06-29 | ¥10,420.00 | +1.71% | ¥10,310.00 | ¥10,495.00 | ¥10,290.00 | 566.80K |
| 2026-06-26 | ¥10,245.00 | +4.19% | ¥9,899.00 | ¥10,255.00 | ¥9,849.00 | 689.50K |
| 2026-06-25 | ¥9,833.00 | -0.17% | ¥9,850.00 | ¥9,930.00 | ¥9,829.00 | 402.40K |
| 2026-06-24 | ¥9,850.00 | -0.16% | ¥9,871.00 | ¥9,920.00 | ¥9,720.00 | 366.10K |
| 2026-06-23 | ¥9,866.00 | +0.59% | ¥9,800.00 | ¥9,911.00 | ¥9,744.00 | 383.20K |
| 2026-06-22 | ¥9,808.00 | +0.12% | ¥9,646.00 | ¥9,808.00 | ¥9,639.00 | 430.60K |
| 2026-06-19 | ¥9,796.00 | +0.38% | ¥9,689.00 | ¥9,796.00 | ¥9,550.00 | 1.31M |
| 2026-06-18 | ¥9,759.00 | -1.68% | ¥9,896.00 | ¥9,994.00 | ¥9,743.00 | 492.00K |
| 2026-06-17 | ¥9,926.00 | +0.38% | ¥9,888.00 | ¥10,010.00 | ¥9,871.00 | 415.40K |
| 2026-06-16 | ¥9,888.00 | +0.80% | ¥9,810.00 | ¥9,927.00 | ¥9,758.00 | 420.80K |
| 2026-06-15 | ¥9,810.00 | -0.37% | ¥9,952.00 | ¥9,958.00 | ¥9,810.00 | 351.40K |
| 2026-06-12 | ¥9,846.00 | -1.45% | ¥10,040.00 | ¥10,075.00 | ¥9,789.00 | 591.90K |
| 2026-06-11 | ¥9,991.00 | -1.23% | ¥10,050.00 | ¥10,155.00 | ¥9,933.00 | 397.60K |
| 2026-06-10 | ¥10,115.00 | -2.08% | ¥10,355.00 | ¥10,355.00 | ¥10,070.00 | 391.00K |
| 2026-06-09 | ¥10,330.00 | +1.92% | ¥10,435.00 | ¥10,460.00 | ¥10,230.00 | 548.30K |
| 2026-06-08 | ¥10,135.00 | +0.15% | ¥10,060.00 | ¥10,180.00 | ¥9,931.00 | 483.10K |
| 2026-06-05 | ¥10,120.00 | +0.45% | ¥10,110.00 | ¥10,300.00 | ¥10,085.00 | 259.50K |
| 2026-06-04 | ¥10,075.00 | -2.42% | ¥10,315.00 | ¥10,375.00 | ¥10,065.00 | 360.20K |
| 2026-06-03 | ¥10,325.00 | -1.76% | ¥10,440.00 | ¥10,585.00 | ¥10,310.00 | 671.80K |
| 2026-06-02 | ¥10,510.00 | -2.87% | ¥10,540.00 | ¥10,635.00 | ¥10,430.00 | 326.00K |
| 2026-06-01 | ¥10,820.00 | -3.05% | ¥11,130.00 | ¥11,130.00 | ¥10,795.00 | 421.50K |
| 2026-05-29 | ¥11,160.00 | +0.27% | ¥11,110.00 | ¥11,260.00 | ¥11,100.00 | 442.50K |
| 2026-05-28 | ¥11,130.00 | +0.18% | ¥11,110.00 | ¥11,220.00 | ¥11,055.00 | 470.40K |
| 2026-05-27 | ¥11,110.00 | +1.00% | ¥11,080.00 | ¥11,325.00 | ¥10,995.00 | 424.60K |
| 2026-05-26 | ¥11,000.00 | -0.36% | ¥11,000.00 | ¥11,120.00 | ¥10,940.00 | 379.90K |
| 2026-05-25 | ¥11,040.00 | +0.05% | ¥11,020.00 | ¥11,185.00 | ¥10,930.00 | 417.40K |