Toyota Tsusho Corporation (TYHOY)
OTCMKTS
· Delayed Price · Currency is USD
14.50
+0.19 (1.35%)
Sep 26, 2025, 4:00 PM EDT
Toyota Tsusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.34 | 16.34 | 14.17 | 14.50 | 14.50 | 1.35% | 1,538 |
| Sep 25, 2025 | 16.28 | 16.28 | 14.31 | 14.31 | 14.31 | 5.96% | 1,205 |
| Sep 24, 2025 | 14.37 | 14.94 | 13.50 | 13.50 | 13.50 | -3.57% | 3,364 |
| Sep 23, 2025 | 16.40 | 16.40 | 14.00 | 14.00 | 14.00 | -8.79% | 1,157 |
| Sep 22, 2025 | 15.35 | 16.20 | 15.35 | 15.35 | 15.35 | 10.27% | 1,145 |
| Sep 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% | 290 |
| Sep 18, 2025 | 14.83 | 14.83 | 13.94 | 13.94 | 13.94 | -0.43% | 1,341 |
| Sep 17, 2025 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | -3.77% | 519 |
| Sep 16, 2025 | 14.03 | 14.55 | 14.03 | 14.55 | 14.55 | 2.53% | 1,462 |
| Sep 15, 2025 | 14.12 | 14.19 | 14.12 | 14.19 | 14.19 | -0.77% | 875 |
| Sep 12, 2025 | 14.00 | 14.34 | 14.00 | 14.30 | 14.30 | -6.29% | 3,736 |
| Sep 11, 2025 | 13.62 | 15.68 | 13.62 | 15.26 | 15.26 | -3.42% | 1,999 |
| Sep 10, 2025 | 13.59 | 15.80 | 13.59 | 15.80 | 15.80 | 17.34% | 1,364 |
| Sep 9, 2025 | 14.59 | 14.59 | 13.47 | 13.47 | 13.47 | -2.07% | 554 |
| Sep 8, 2025 | 16.01 | 16.01 | 11.49 | 13.75 | 13.75 | -5.04% | 2,676 |
| Sep 5, 2025 | 14.57 | 15.80 | 14.48 | 14.48 | 14.48 | -6.94% | 1,944 |
| Sep 4, 2025 | 14.94 | 15.56 | 14.94 | 15.56 | 15.56 | 17.88% | 347 |
| Sep 3, 2025 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | -0.68% | 468 |
| Sep 2, 2025 | 12.48 | 13.29 | 12.48 | 13.29 | 13.29 | -2.35% | 514 |
| Aug 29, 2025 | 13.90 | 13.90 | 13.61 | 13.61 | 13.61 | -2.51% | 10,510 |
| Aug 28, 2025 | 13.41 | 14.11 | 12.46 | 13.96 | 13.96 | 6.32% | 1,368 |
| Aug 27, 2025 | 13.11 | 15.28 | 13.11 | 13.13 | 13.13 | 20.24% | 768 |
| Aug 26, 2025 | 13.07 | 13.07 | 10.92 | 10.92 | 10.92 | -16.80% | 371 |
| Aug 25, 2025 | 14.12 | 14.12 | 13.13 | 13.13 | 13.13 | -2.74% | 549 |
| Aug 22, 2025 | 13.50 | 15.07 | 13.50 | 13.50 | 13.50 | -2.37% | 2,244 |
| Aug 21, 2025 | 13.13 | 13.90 | 12.33 | 13.82 | 13.82 | 5.92% | 9,075 |
| Aug 20, 2025 | 13.27 | 14.06 | 13.05 | 13.05 | 13.05 | 2.35% | 12,506 |
| Aug 19, 2025 | 13.11 | 13.11 | 12.75 | 12.75 | 12.75 | 1.19% | 740 |
| Aug 18, 2025 | 13.79 | 13.79 | 12.60 | 12.60 | 12.60 | -4.51% | 1,748 |
| Aug 15, 2025 | 13.03 | 13.20 | 13.03 | 13.20 | 13.20 | -3.69% | 1,707 |
| Aug 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.71% | 17,088 |
| Aug 13, 2025 | 13.28 | 13.80 | 12.65 | 13.80 | 13.80 | 2.21% | 15,792 |
| 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 |