Toyo Suisan Kaisha, Ltd. (TYO:2875)
Japan
· Delayed Price · Currency is JPY 10,595
-225 (-2.08%)
At close: Dec 5, 2025
Toyo Suisan Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,775.00 | 10,880.00 | 10,580.00 | 10,595.00 | 10,595.00 | -2.08% | 214,200 |
| Dec 4, 2025 | 10,960.00 | 10,960.00 | 10,790.00 | 10,820.00 | 10,820.00 | 1.50% | 331,100 |
| Dec 3, 2025 | 10,880.00 | 10,920.00 | 10,615.00 | 10,660.00 | 10,660.00 | -2.38% | 312,200 |
| Dec 2, 2025 | 11,035.00 | 11,065.00 | 10,920.00 | 10,920.00 | 10,920.00 | -0.68% | 197,300 |
| Dec 1, 2025 | 11,180.00 | 11,290.00 | 10,960.00 | 10,995.00 | 10,995.00 | -1.92% | 194,300 |
| Nov 28, 2025 | 11,235.00 | 11,325.00 | 11,205.00 | 11,210.00 | 11,210.00 | -0.31% | 166,900 |
| Nov 27, 2025 | 11,085.00 | 11,245.00 | 11,030.00 | 11,245.00 | 11,245.00 | 1.12% | 260,800 |
| Nov 26, 2025 | 10,975.00 | 11,210.00 | 10,880.00 | 11,120.00 | 11,120.00 | 2.63% | 353,800 |
| Nov 25, 2025 | 11,100.00 | 11,145.00 | 10,830.00 | 10,835.00 | 10,835.00 | -1.86% | 316,100 |
| Nov 21, 2025 | 10,760.00 | 11,095.00 | 10,760.00 | 11,040.00 | 11,040.00 | 2.84% | 424,100 |
| Nov 20, 2025 | 10,740.00 | 10,895.00 | 10,675.00 | 10,735.00 | 10,735.00 | 0.66% | 350,000 |
| Nov 19, 2025 | 10,500.00 | 10,700.00 | 10,495.00 | 10,665.00 | 10,665.00 | 2.99% | 378,300 |
| Nov 18, 2025 | 10,375.00 | 10,560.00 | 10,350.00 | 10,355.00 | 10,355.00 | 0.15% | 232,100 |
| Nov 17, 2025 | 10,320.00 | 10,415.00 | 10,285.00 | 10,340.00 | 10,340.00 | -0.05% | 257,600 |
| Nov 14, 2025 | 10,385.00 | 10,470.00 | 10,335.00 | 10,345.00 | 10,345.00 | -0.29% | 188,300 |
| Nov 13, 2025 | 10,350.00 | 10,425.00 | 10,320.00 | 10,375.00 | 10,375.00 | -0.14% | 226,700 |
| Nov 12, 2025 | 10,165.00 | 10,465.00 | 10,150.00 | 10,390.00 | 10,390.00 | 2.21% | 312,100 |
| Nov 11, 2025 | 10,290.00 | 10,290.00 | 10,140.00 | 10,165.00 | 10,165.00 | -1.31% | 286,400 |
| Nov 10, 2025 | 10,390.00 | 10,450.00 | 10,260.00 | 10,300.00 | 10,300.00 | -0.82% | 326,900 |
| Nov 7, 2025 | 10,400.00 | 10,435.00 | 10,225.00 | 10,385.00 | 10,385.00 | 1.76% | 377,100 |
| Nov 6, 2025 | 10,280.00 | 10,380.00 | 10,205.00 | 10,205.00 | 10,205.00 | -0.44% | 364,300 |
| Nov 5, 2025 | 10,170.00 | 10,300.00 | 10,020.00 | 10,250.00 | 10,250.00 | 0.84% | 535,000 |
| Nov 4, 2025 | 10,300.00 | 10,555.00 | 10,050.00 | 10,165.00 | 10,165.00 | -9.20% | 1,095,800 |
| Oct 31, 2025 | 10,300.00 | 11,235.00 | 10,300.00 | 11,195.00 | 11,195.00 | 8.95% | 883,100 |
| Oct 30, 2025 | 10,210.00 | 10,350.00 | 10,170.00 | 10,275.00 | 10,275.00 | 0.34% | 423,100 |
| Oct 29, 2025 | 10,420.00 | 10,500.00 | 10,240.00 | 10,240.00 | 10,240.00 | -2.20% | 250,000 |
| Oct 28, 2025 | 10,440.00 | 10,550.00 | 10,380.00 | 10,470.00 | 10,470.00 | -0.14% | 229,500 |
| Oct 27, 2025 | 10,415.00 | 10,545.00 | 10,405.00 | 10,485.00 | 10,485.00 | 0.72% | 249,200 |
| Oct 24, 2025 | 10,485.00 | 10,540.00 | 10,375.00 | 10,410.00 | 10,410.00 | -0.43% | 268,100 |
| Oct 23, 2025 | 10,380.00 | 10,535.00 | 10,325.00 | 10,455.00 | 10,455.00 | 0.43% | 315,900 |
| Oct 22, 2025 | 10,350.00 | 10,450.00 | 10,350.00 | 10,410.00 | 10,410.00 | 0.58% | 202,800 |
| Oct 21, 2025 | 10,315.00 | 10,375.00 | 10,275.00 | 10,350.00 | 10,350.00 | -0.05% | 215,700 |
| Oct 20, 2025 | 10,465.00 | 10,475.00 | 10,335.00 | 10,355.00 | 10,355.00 | 0.05% | 254,900 |
| Oct 17, 2025 | 10,325.00 | 10,435.00 | 10,325.00 | 10,350.00 | 10,350.00 | 0.68% | 231,200 |
| Oct 16, 2025 | 10,280.00 | 10,445.00 | 10,255.00 | 10,280.00 | 10,280.00 | 0.34% | 281,000 |
| Oct 15, 2025 | 10,130.00 | 10,350.00 | 10,125.00 | 10,245.00 | 10,245.00 | 0.10% | 320,700 |
| Oct 14, 2025 | 10,055.00 | 10,280.00 | 10,045.00 | 10,235.00 | 10,235.00 | -0.05% | 309,700 |
| Oct 10, 2025 | 10,385.00 | 10,385.00 | 10,210.00 | 10,240.00 | 10,240.00 | -1.40% | 299,200 |
| Oct 9, 2025 | 10,280.00 | 10,410.00 | 10,160.00 | 10,385.00 | 10,385.00 | 0.19% | 398,700 |
| Oct 8, 2025 | 10,520.00 | 10,600.00 | 10,335.00 | 10,365.00 | 10,365.00 | -1.61% | 535,100 |
| Oct 7, 2025 | 10,575.00 | 10,655.00 | 10,500.00 | 10,535.00 | 10,535.00 | -1.27% | 324,800 |
| Oct 6, 2025 | 10,780.00 | 10,790.00 | 10,565.00 | 10,670.00 | 10,670.00 | 1.38% | 307,700 |
| Oct 3, 2025 | 10,455.00 | 10,610.00 | 10,455.00 | 10,525.00 | 10,525.00 | 0.67% | 243,400 |
| Oct 2, 2025 | 10,530.00 | 10,610.00 | 10,355.00 | 10,455.00 | 10,455.00 | -0.48% | 251,400 |
| Oct 1, 2025 | 10,590.00 | 10,605.00 | 10,395.00 | 10,505.00 | 10,505.00 | -0.66% | 346,200 |
| Sep 30, 2025 | 10,590.00 | 10,590.00 | 10,485.00 | 10,575.00 | 10,575.00 | 0.67% | 319,300 |
| Sep 29, 2025 | 10,685.00 | 10,720.00 | 10,475.00 | 10,505.00 | 10,505.00 | -2.10% | 223,900 |
| Sep 26, 2025 | 10,685.00 | 10,760.00 | 10,615.00 | 10,730.00 | 10,650.00 | 1.71% | 339,000 |
| Sep 25, 2025 | 10,515.00 | 10,595.00 | 10,500.00 | 10,550.00 | 10,471.34 | 0.29% | 351,500 |
| Sep 24, 2025 | 10,750.00 | 10,830.00 | 10,500.00 | 10,520.00 | 10,441.57 | -2.73% | 352,700 |