Toyota Tsusho Corporation (TYHOY)
OTCMKTS
· Delayed Price · Currency is USD
14.43
+0.42 (3.01%)
Aug 11, 2025, 9:30 AM EDT
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.34 | 15.34 | 13.50 | 13.50 | 13.50 | -6.45% | 1,142 |
| Aug 11, 2025 | 13.41 | 14.43 | 13.41 | 14.43 | 14.43 | 3.00% | 3,773 |
| Aug 8, 2025 | 13.53 | 14.52 | 12.87 | 14.01 | 14.01 | 33.56% | 2,816 |
| Aug 7, 2025 | 12.50 | 13.31 | 10.47 | 10.49 | 10.49 | -1.69% | 3,229 |
| Aug 6, 2025 | 12.60 | 12.85 | 10.67 | 10.67 | 10.67 | -11.27% | 4,608 |
| Aug 5, 2025 | 11.79 | 12.03 | 11.79 | 12.03 | 12.03 | 1.22% | 1,573 |
| Aug 4, 2025 | 11.02 | 11.88 | 10.04 | 11.88 | 11.88 | 2.90% | 971 |
| Jul 31, 2025 | 10.57 | 11.55 | 10.57 | 11.55 | 11.55 | 6.41% | 903 |
| Jul 30, 2025 | 10.28 | 10.86 | 10.28 | 10.85 | 10.85 | 5.16% | 1,393 |
| Jul 29, 2025 | 10.86 | 10.86 | 10.32 | 10.32 | 10.32 | -8.61% | 678 |
| Jul 28, 2025 | 10.20 | 12.00 | 9.54 | 11.29 | 11.29 | 6.43% | 2,933 |
| Jul 25, 2025 | 10.61 | 12.99 | 10.61 | 10.61 | 10.61 | -2.32% | 617 |
| Jul 24, 2025 | 11.56 | 11.79 | 10.86 | 10.86 | 10.86 | 10.70% | 3,746 |
| Jul 23, 2025 | 11.75 | 11.75 | 9.81 | 9.81 | 9.81 | -5.17% | 3,124 |
| Jul 22, 2025 | 9.96 | 10.35 | 9.96 | 10.35 | 10.35 | 9.36% | 26,859 |
| Jul 21, 2025 | 10.86 | 10.86 | 9.46 | 9.46 | 9.46 | -10.50% | 875 |
| Jul 18, 2025 | 10.82 | 10.88 | 9.53 | 10.57 | 10.57 | 15.65% | 2,199 |
| Jul 17, 2025 | 10.09 | 11.64 | 9.14 | 9.14 | 9.14 | -15.13% | 1,174 |
| Jul 16, 2025 | 9.00 | 10.82 | 8.84 | 10.77 | 10.77 | 0.33% | 4,552 |
| Jul 15, 2025 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | -10.95% | 1,390 |
| Jul 14, 2025 | 10.97 | 12.15 | 10.96 | 12.06 | 12.06 | 1.73% | 5,378 |
| Jul 11, 2025 | 11.00 | 11.92 | 11.00 | 11.85 | 11.85 | -0.13% | 2,397 |
| Jul 10, 2025 | 11.02 | 11.87 | 11.02 | 11.87 | 11.87 | 2.28% | 1,802 |
| Jul 9, 2025 | 11.75 | 12.78 | 11.19 | 11.60 | 11.60 | -10.08% | 4,503 |
| Jul 8, 2025 | 11.01 | 12.90 | 11.01 | 12.90 | 12.90 | 12.96% | 21,171 |
| Jul 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -16.40% | 496 |
| Jul 3, 2025 | 11.20 | 13.66 | 10.96 | 13.66 | 13.66 | 16.26% | 2,807 |
| Jul 1, 2025 | 11.50 | 11.75 | 11.13 | 11.75 | 11.75 | 2.62% | 7,120 |
| Jun 30, 2025 | 12.60 | 12.81 | 11.45 | 11.45 | 11.45 | -9.13% | 2,192 |
| Jun 27, 2025 | 13.07 | 13.07 | 11.39 | 12.60 | 12.60 | 4.96% | 4,918 |
| Jun 26, 2025 | 11.29 | 13.01 | 11.29 | 12.01 | 12.01 | 5.21% | 1,307 |
| Jun 25, 2025 | 10.51 | 11.41 | 10.51 | 11.41 | 11.41 | -5.86% | 1,353 |
| Jun 24, 2025 | 10.65 | 12.12 | 9.82 | 12.12 | 12.12 | 8.02% | 2,715 |
| Jun 23, 2025 | 10.07 | 11.22 | 10.07 | 11.22 | 11.22 | 11.92% | 2,504 |
| Jun 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -10.65% | 208 |
| Jun 18, 2025 | 11.22 | 11.22 | 11.21 | 11.22 | 11.22 | 8.30% | 20,693 |
| Jun 17, 2025 | 10.79 | 11.22 | 9.76 | 10.36 | 10.36 | 4.85% | 3,197 |
| Jun 16, 2025 | 10.30 | 10.30 | 9.88 | 9.88 | 9.88 | -4.72% | 2,836 |
| Jun 13, 2025 | 10.93 | 11.96 | 10.07 | 10.37 | 10.37 | -0.38% | 3,650 |
| Jun 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -3.30% | 19,499 |
| Jun 11, 2025 | 10.50 | 11.11 | 10.50 | 10.77 | 10.77 | 1.35% | 2,156 |
| Jun 10, 2025 | 10.68 | 10.68 | 10.38 | 10.62 | 10.62 | 7.35% | 6,334 |
| Jun 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 410 |
| Jun 6, 2025 | 11.30 | 11.30 | 9.90 | 9.90 | 9.90 | -13.39% | 4,369 |
| Jun 5, 2025 | 10.56 | 11.43 | 10.56 | 11.43 | 11.43 | 12.78% | 1,059 |
| Jun 4, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 3.94% | 417 |
| Jun 3, 2025 | 10.35 | 10.68 | 9.71 | 9.75 | 9.75 | -1.21% | 1,408 |
| Jun 2, 2025 | 10.93 | 10.93 | 9.87 | 9.87 | 9.87 | 0.51% | 1,193 |
| May 30, 2025 | 10.46 | 10.82 | 9.82 | 9.82 | 9.82 | 0.51% | 11,042 |
| May 29, 2025 | 10.47 | 11.00 | 9.77 | 9.77 | 9.77 | 4.08% | 4,770 |