Toyota Tsusho Corp. 8015
TSE · Japan · Distribution Services
¥7,253.00+27.00 (+0.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7,253.00 | +0.37% | ¥7,143.00 | ¥7,275.00 | ¥7,089.00 | 2.22M |
| 2026-09-30 | ¥7,226.00 | +1.72% | ¥7,145.00 | ¥7,257.00 | ¥7,098.00 | 2.69M |
| 2026-09-29 | ¥7,104.00 | -3.87% | ¥7,262.00 | ¥7,299.00 | ¥7,021.00 | 3.06M |
| 2026-09-28 | ¥7,390.00 | -0.79% | ¥7,410.00 | ¥7,518.00 | ¥7,352.00 |
| 2.55M |
| 2026-09-25 | ¥7,449.00 | +1.20% | ¥7,419.00 | ¥7,477.00 | ¥7,369.00 | 2.07M |
| 2026-09-24 | ¥7,361.00 | -1.37% | ¥7,427.00 | ¥7,496.00 | ¥7,361.00 | 2.09M |
| 2026-09-18 | ¥7,463.00 | -0.96% | ¥7,545.00 | ¥7,576.00 | ¥7,395.00 | 3.47M |
| 2026-09-17 | ¥7,535.00 | +2.02% | ¥7,507.00 | ¥7,558.00 | ¥7,455.00 | 1.59M |
| 2026-09-16 | ¥7,386.00 | +0.78% | ¥7,421.00 | ¥7,490.00 | ¥7,367.00 | 1.73M |
| 2026-09-15 | ¥7,329.00 | -2.37% | ¥7,470.00 | ¥7,470.00 | ¥7,256.00 | 1.95M |
| 2026-09-14 | ¥7,507.00 | -0.61% | ¥7,556.00 | ¥7,648.00 | ¥7,480.00 | 1.50M |
| 2026-09-11 | ¥7,553.00 | +1.66% | ¥7,279.00 | ¥7,616.00 | ¥7,263.00 | 3.14M |
| 2026-09-10 | ¥7,430.00 | -1.16% | ¥7,400.00 | ¥7,482.00 | ¥7,290.00 | 2.79M |
| 2026-09-09 | ¥7,517.00 | +0.47% | ¥7,332.00 | ¥7,533.00 | ¥7,284.00 | 3.08M |
| 2026-09-08 | ¥7,482.00 | -2.58% | ¥7,577.00 | ¥7,692.00 | ¥7,451.00 | 1.82M |
| 2026-09-07 | ¥7,680.00 | +1.21% | ¥7,689.00 | ¥7,798.00 | ¥7,643.00 | 1.68M |
| 2026-09-04 | ¥7,588.00 | -1.11% | ¥7,728.00 | ¥7,736.00 | ¥7,421.00 | 2.03M |
| 2026-09-03 | ¥7,673.00 | +1.79% | ¥7,628.00 | ¥7,743.00 | ¥7,562.00 | 2.04M |
| 2026-09-02 | ¥7,538.00 | -2.19% | ¥7,557.00 | ¥7,663.00 | ¥7,418.00 | 2.39M |
| 2026-09-01 | ¥7,707.00 | +3.06% | ¥7,358.00 | ¥7,774.00 | ¥7,340.00 | 2.01M |
| 2026-08-31 | ¥7,478.00 | -1.58% | ¥7,514.00 | ¥7,575.00 | ¥7,430.00 | 2.44M |
| 2026-08-28 | ¥7,598.00 | +0.64% | ¥7,420.00 | ¥7,657.00 | ¥7,414.00 | 1.55M |
| 2026-08-27 | ¥7,550.00 | +0.20% | ¥7,564.00 | ¥7,586.00 | ¥7,491.00 | 1.57M |
| 2026-08-26 | ¥7,535.00 | +0.68% | ¥7,526.00 | ¥7,595.00 | ¥7,434.00 | 1.70M |
| 2026-08-25 | ¥7,484.00 | +1.64% | ¥7,346.00 | ¥7,484.00 | ¥7,312.00 | 1.71M |
| 2026-08-24 | ¥7,363.00 | +1.90% | ¥7,376.00 | ¥7,407.00 | ¥7,227.00 | 1.82M |
| 2026-08-21 | ¥7,226.00 | +0.43% | ¥7,101.00 | ¥7,254.00 | ¥7,092.00 | 1.40M |
| 2026-08-20 | ¥7,195.00 | +3.24% | ¥7,032.00 | ¥7,209.00 | ¥6,929.00 | 1.90M |
| 2026-08-19 | ¥6,969.00 | -5.48% | ¥7,243.00 | ¥7,243.00 | ¥6,932.00 | 2.33M |
| 2026-08-18 | ¥7,373.00 | -0.05% | ¥7,350.00 | ¥7,483.00 | ¥7,309.00 | 1.57M |
| 2026-08-17 | ¥7,377.00 | +0.71% | ¥7,378.00 | ¥7,478.00 | ¥7,307.00 | 1.68M |
| 2026-08-14 | ¥7,325.00 | +1.76% | ¥7,252.00 | ¥7,374.00 | ¥7,120.00 | 2.52M |
| 2026-08-13 | ¥7,198.00 | -0.08% | ¥7,277.00 | ¥7,279.00 | ¥7,110.00 | 2.59M |
| 2026-08-12 | ¥7,204.00 | -2.38% | ¥7,374.00 | ¥7,412.00 | ¥7,083.00 | 3.16M |
| 2026-08-10 | ¥7,380.00 | -0.59% | ¥7,433.00 | ¥7,505.00 | ¥7,345.00 | 2.33M |
| 2026-08-07 | ¥7,424.00 | -0.48% | ¥7,460.00 | ¥7,620.00 | ¥7,363.00 | 3.12M |
| 2026-08-06 | ¥7,460.00 | +3.00% | ¥7,066.00 | ¥7,460.00 | ¥7,055.00 | 3.21M |
| 2026-08-05 | ¥7,243.00 | +6.45% | ¥6,990.00 | ¥7,243.00 | ¥6,868.00 | 3.57M |
| 2026-08-04 | ¥6,804.00 | +2.02% | ¥6,666.00 | ¥6,850.00 | ¥6,655.00 | 2.88M |
| 2026-08-03 | ¥6,669.00 | -0.79% | ¥6,622.00 | ¥6,745.00 | ¥6,476.00 | 3.44M |
| 2026-07-31 | ¥6,722.00 | +1.46% | ¥6,690.00 | ¥6,871.00 | ¥6,562.00 | 5.58M |
| 2026-07-30 | ¥6,625.00 | +0.73% | ¥6,550.00 | ¥6,645.00 | ¥6,486.00 | 10.30M |
| 2026-07-29 | ¥6,577.00 | +1.73% | ¥6,495.00 | ¥6,577.00 | ¥6,395.00 | 3.05M |
| 2026-07-28 | ¥6,465.00 | -1.42% | ¥6,458.00 | ¥6,512.00 | ¥6,336.00 | 3.09M |
| 2026-07-27 | ¥6,558.00 | +2.07% | ¥6,525.00 | ¥6,605.00 | ¥6,455.00 | 2.43M |
| 2026-07-24 | ¥6,425.00 | -2.56% | ¥6,530.00 | ¥6,535.00 | ¥6,378.00 | 2.04M |
| 2026-07-23 | ¥6,594.00 | +2.17% | ¥6,482.00 | ¥6,613.00 | ¥6,453.00 | 1.98M |
| 2026-07-22 | ¥6,454.00 | -0.77% | ¥6,488.00 | ¥6,555.00 | ¥6,375.00 | 2.26M |
| 2026-07-21 | ¥6,504.00 | +7.04% | ¥6,165.00 | ¥6,505.00 | ¥6,159.00 | 3.52M |
| 2026-07-17 | ¥6,076.00 | -2.14% | ¥6,109.00 | ¥6,228.00 | ¥5,939.00 | 3.07M |
| 2026-07-16 | ¥6,209.00 | -0.22% | ¥6,188.00 | ¥6,333.00 | ¥6,160.00 | 2.32M |
| 2026-07-15 | ¥6,223.00 | +2.61% | ¥6,102.00 | ¥6,241.00 | ¥6,070.00 | 2.02M |
| 2026-07-14 | ¥6,065.00 | +0.18% | ¥6,026.00 | ¥6,065.00 | ¥5,965.00 | 1.70M |
| 2026-07-13 | ¥6,054.00 | +0.33% | ¥6,129.00 | ¥6,144.00 | ¥5,963.00 | 1.61M |
| 2026-07-10 | ¥6,034.00 | -1.24% | ¥6,244.00 | ¥6,248.00 | ¥5,988.00 | 2.68M |
| 2026-07-09 | ¥6,110.00 | -0.52% | ¥6,129.00 | ¥6,190.00 | ¥6,044.00 | 1.79M |
| 2026-07-08 | ¥6,142.00 | -2.14% | ¥6,249.00 | ¥6,323.00 | ¥6,142.00 | 2.42M |
| 2026-07-07 | ¥6,276.00 | -0.16% | ¥6,374.00 | ¥6,510.00 | ¥6,264.00 | 2.59M |
| 2026-07-06 | ¥6,286.00 | +1.13% | ¥6,212.00 | ¥6,304.00 | ¥6,169.00 | 1.35M |
| 2026-07-03 | ¥6,216.00 | +1.78% | ¥6,426.00 | ¥6,426.00 | ¥6,169.00 | 2.09M |
| 2026-07-02 | ¥6,107.00 | +1.53% | ¥6,020.00 | ¥6,202.00 | ¥5,972.00 | 3.32M |
| 2026-07-01 | ¥6,015.00 | +0.62% | ¥6,001.00 | ¥6,134.00 | ¥5,923.00 | 1.93M |
| 2026-06-30 | ¥5,978.00 | +0.23% | ¥6,020.00 | ¥6,062.00 | ¥5,922.00 | 3.04M |
| 2026-06-29 | ¥5,964.00 | +0.10% | ¥6,012.00 | ¥6,054.00 | ¥5,903.00 | 2.13M |
| 2026-06-26 | ¥5,958.00 | -0.70% | ¥6,020.00 | ¥6,063.00 | ¥5,952.00 | 2.53M |
| 2026-06-25 | ¥6,000.00 | -1.33% | ¥6,172.00 | ¥6,215.00 | ¥6,000.00 | 2.06M |
| 2026-06-24 | ¥6,081.00 | -0.80% | ¥6,187.00 | ¥6,199.00 | ¥6,037.00 | 1.84M |
| 2026-06-23 | ¥6,130.00 | -0.66% | ¥6,271.00 | ¥6,276.00 | ¥6,130.00 | 2.44M |
| 2026-06-22 | ¥6,171.00 | -0.32% | ¥6,110.00 | ¥6,226.00 | ¥6,055.00 | 1.64M |
| 2026-06-19 | ¥6,191.00 | -0.42% | ¥6,053.00 | ¥6,212.00 | ¥6,053.00 | 2.51M |
| 2026-06-18 | ¥6,217.00 | -2.00% | ¥6,378.00 | ¥6,434.00 | ¥6,217.00 | 1.73M |
| 2026-06-17 | ¥6,344.00 | -1.12% | ¥6,426.00 | ¥6,456.00 | ¥6,295.00 | 1.41M |
| 2026-06-16 | ¥6,416.00 | -1.37% | ¥6,490.00 | ¥6,531.00 | ¥6,394.00 | 1.55M |
| 2026-06-15 | ¥6,505.00 | +5.36% | ¥6,438.00 | ¥6,594.00 | ¥6,410.00 | 1.94M |
| 2026-06-12 | ¥6,174.00 | +3.43% | ¥6,169.00 | ¥6,254.00 | ¥6,112.00 | 3.37M |
| 2026-06-11 | ¥5,969.00 | -2.02% | ¥5,910.00 | ¥5,978.00 | ¥5,816.00 | 1.94M |
| 2026-06-10 | ¥6,092.00 | -0.21% | ¥6,081.00 | ¥6,156.00 | ¥5,984.00 | 2.50M |
| 2026-06-09 | ¥6,105.00 | -0.97% | ¥6,257.00 | ¥6,257.00 | ¥6,069.00 | 2.96M |
| 2026-06-08 | ¥6,165.00 | -4.51% | ¥6,439.00 | ¥6,450.00 | ¥6,114.00 | 2.20M |
| 2026-06-05 | ¥6,456.00 | +0.31% | ¥6,430.00 | ¥6,493.00 | ¥6,388.00 | 1.62M |
| 2026-06-04 | ¥6,436.00 | -0.98% | ¥6,486.00 | ¥6,560.00 | ¥6,372.00 | 1.79M |
| 2026-06-03 | ¥6,500.00 | +0.51% | ¥6,445.00 | ¥6,600.00 | ¥6,431.00 | 1.73M |
| 2026-06-02 | ¥6,467.00 | -2.28% | ¥6,409.00 | ¥6,558.00 | ¥6,369.00 | 2.23M |
| 2026-06-01 | ¥6,618.00 | -4.50% | ¥6,849.00 | ¥6,856.00 | ¥6,577.00 | 2.08M |
| 2026-05-29 | ¥6,930.00 | +2.99% | ¥6,692.00 | ¥7,000.00 | ¥6,683.00 | 8.26M |
| 2026-05-28 | ¥6,729.00 | -1.64% | ¥6,798.00 | ¥6,845.00 | ¥6,574.00 | 2.61M |
| 2026-05-27 | ¥6,841.00 | -2.22% | ¥7,019.00 | ¥7,039.00 | ¥6,790.00 | 2.81M |
| 2026-05-26 | ¥6,996.00 | -1.41% | ¥7,084.00 | ¥7,089.00 | ¥6,882.00 | 1.80M |
| 2026-05-25 | ¥7,096.00 | +1.75% | ¥6,965.00 | ¥7,164.00 | ¥6,852.00 | 2.00M |
| 2026-05-22 | ¥6,974.00 | +2.39% | ¥6,887.00 | ¥6,993.00 | ¥6,781.00 | 2.52M |