Toyo Suisan Kaisha, Ltd. (2875.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10,205.00 | 11,505.00 | 9,944.00 | 11,505.00 | 11,505.00 | 2,035,600 |
| 09 May 2024 | 10,105.00 | 10,130.00 | 9,970.00 | 10,070.00 | 10,070.00 | 438,300 |
| 08 May 2024 | 10,215.00 | 10,240.00 | 10,000.00 | 10,060.00 | 10,060.00 | 557,600 |
| 07 May 2024 | 9,957.00 | 10,280.00 | 9,946.00 | 10,280.00 | 10,280.00 | 682,600 |
| 02 May 2024 | 9,989.00 | 10,120.00 | 9,908.00 | 10,070.00 | 10,070.00 | 538,000 |
| 01 May 2024 | 9,841.00 | 10,065.00 | 9,730.00 | 9,985.00 | 9,985.00 | 625,700 |
| 30 Apr 2024 | 9,776.00 | 9,998.00 | 9,741.00 | 9,841.00 | 9,841.00 | 929,300 |
| 26 Apr 2024 | 9,222.00 | 9,598.00 | 9,218.00 | 9,544.00 | 9,544.00 | 619,700 |
| 25 Apr 2024 | 9,554.00 | 9,578.00 | 9,157.00 | 9,157.00 | 9,157.00 | 505,600 |
| 24 Apr 2024 | 9,200.00 | 9,312.00 | 9,178.00 | 9,281.00 | 9,281.00 | 284,100 |
| 23 Apr 2024 | 9,240.00 | 9,240.00 | 9,100.00 | 9,200.00 | 9,200.00 | 347,000 |
| 22 Apr 2024 | 9,122.00 | 9,340.00 | 9,117.00 | 9,242.00 | 9,242.00 | 370,900 |
| 19 Apr 2024 | 9,128.00 | 9,298.00 | 9,005.00 | 9,122.00 | 9,122.00 | 576,400 |
| 18 Apr 2024 | 9,001.00 | 9,272.00 | 8,998.00 | 9,230.00 | 9,230.00 | 366,500 |
| 17 Apr 2024 | 9,328.00 | 9,328.00 | 9,054.00 | 9,250.00 | 9,250.00 | 340,100 |
| 16 Apr 2024 | 9,571.00 | 9,616.00 | 9,140.00 | 9,193.00 | 9,193.00 | 500,700 |
| 15 Apr 2024 | 9,471.00 | 9,668.00 | 9,456.00 | 9,668.00 | 9,668.00 | 321,200 |
| 12 Apr 2024 | 9,399.00 | 9,588.00 | 9,363.00 | 9,567.00 | 9,567.00 | 449,200 |
| 11 Apr 2024 | 9,100.00 | 9,335.00 | 9,077.00 | 9,307.00 | 9,307.00 | 293,000 |
| 10 Apr 2024 | 9,108.00 | 9,242.00 | 9,104.00 | 9,179.00 | 9,179.00 | 329,100 |
| 09 Apr 2024 | 9,139.00 | 9,231.00 | 9,076.00 | 9,203.00 | 9,203.00 | 494,500 |
| 08 Apr 2024 | 8,995.00 | 9,021.00 | 8,853.00 | 8,966.00 | 8,966.00 | 296,500 |
| 05 Apr 2024 | 8,990.00 | 9,041.00 | 8,838.00 | 8,947.00 | 8,947.00 | 321,700 |
| 04 Apr 2024 | 9,007.00 | 9,120.00 | 8,987.00 | 9,085.00 | 9,085.00 | 305,900 |
| 03 Apr 2024 | 8,900.00 | 9,056.00 | 8,800.00 | 9,007.00 | 9,007.00 | 305,600 |
| 02 Apr 2024 | 9,041.00 | 9,180.00 | 8,915.00 | 8,940.00 | 8,940.00 | 515,000 |
| 01 Apr 2024 | 9,325.00 | 9,438.00 | 8,944.00 | 8,965.00 | 8,965.00 | 733,100 |
| 29 Mar 2024 | 9,261.00 | 9,501.00 | 9,251.00 | 9,460.00 | 9,460.00 | 152,900 |
| 28 Mar 2024 | 9,402.00 | 9,502.00 | 9,207.00 | 9,241.00 | 9,241.00 | 424,900 |
| 28 Mar 2024 | 60 Dividend | |||||
| 27 Mar 2024 | 9,660.00 | 9,660.00 | 9,456.00 | 9,499.00 | 9,439.00 | 477,100 |
| 26 Mar 2024 | 9,651.00 | 9,673.00 | 9,520.00 | 9,636.00 | 9,575.13 | 376,800 |
| 25 Mar 2024 | 9,832.00 | 9,909.00 | 9,699.00 | 9,722.00 | 9,660.59 | 553,000 |
| 22 Mar 2024 | 9,489.00 | 9,799.00 | 9,480.00 | 9,757.00 | 9,695.37 | 670,000 |
| 21 Mar 2024 | 9,250.00 | 9,414.00 | 9,250.00 | 9,399.00 | 9,339.63 | 478,200 |
| 19 Mar 2024 | 9,090.00 | 9,198.00 | 8,992.00 | 9,178.00 | 9,120.03 | 499,800 |
| 18 Mar 2024 | 8,890.00 | 9,043.00 | 8,872.00 | 8,990.00 | 8,933.21 | 440,700 |
| 15 Mar 2024 | 8,770.00 | 8,961.00 | 8,737.00 | 8,868.00 | 8,811.99 | 470,500 |
| 14 Mar 2024 | 8,665.00 | 8,747.00 | 8,573.00 | 8,733.00 | 8,677.84 | 353,000 |
| 13 Mar 2024 | 8,670.00 | 8,776.00 | 8,560.00 | 8,661.00 | 8,606.29 | 400,100 |
| 12 Mar 2024 | 8,418.00 | 8,647.00 | 8,321.00 | 8,637.00 | 8,582.44 | 496,700 |
| 11 Mar 2024 | 8,688.00 | 8,766.00 | 8,484.00 | 8,564.00 | 8,509.91 | 422,800 |
| 08 Mar 2024 | 8,714.00 | 8,774.00 | 8,621.00 | 8,766.00 | 8,710.63 | 485,200 |
| 07 Mar 2024 | 9,041.00 | 9,150.00 | 8,814.00 | 8,849.00 | 8,793.11 | 522,300 |
| 06 Mar 2024 | 8,852.00 | 9,083.00 | 8,840.00 | 9,054.00 | 8,996.81 | 378,100 |
| 05 Mar 2024 | 8,818.00 | 8,929.00 | 8,792.00 | 8,888.00 | 8,831.86 | 236,200 |
| 04 Mar 2024 | 8,797.00 | 8,861.00 | 8,743.00 | 8,816.00 | 8,760.31 | 339,900 |
| 01 Mar 2024 | 8,654.00 | 8,767.00 | 8,603.00 | 8,766.00 | 8,710.63 | 314,200 |
| 29 Feb 2024 | 8,603.00 | 8,735.00 | 8,553.00 | 8,706.00 | 8,651.01 | 418,200 |
| 28 Feb 2024 | 8,557.00 | 8,636.00 | 8,435.00 | 8,500.00 | 8,446.31 | 311,000 |
| 27 Feb 2024 | 8,620.00 | 8,674.00 | 8,573.00 | 8,640.00 | 8,585.43 | 205,100 |
| 26 Feb 2024 | 8,740.00 | 8,809.00 | 8,691.00 | 8,710.00 | 8,654.98 | 292,000 |
| 22 Feb 2024 | 8,548.00 | 8,785.00 | 8,518.00 | 8,740.00 | 8,684.79 | 544,400 |
| 21 Feb 2024 | 8,490.00 | 8,549.00 | 8,400.00 | 8,444.00 | 8,390.66 | 296,900 |
| 20 Feb 2024 | 8,596.00 | 8,689.00 | 8,413.00 | 8,419.00 | 8,365.82 | 459,600 |
| 19 Feb 2024 | 8,243.00 | 8,552.00 | 8,232.00 | 8,549.00 | 8,495.00 | 488,100 |
| 16 Feb 2024 | 8,240.00 | 8,350.00 | 8,137.00 | 8,232.00 | 8,180.00 | 353,000 |
| 15 Feb 2024 | 8,120.00 | 8,223.00 | 8,043.00 | 8,162.00 | 8,110.44 | 384,500 |
| 14 Feb 2024 | 8,040.00 | 8,191.00 | 7,989.00 | 8,191.00 | 8,139.26 | 644,400 |
| 13 Feb 2024 | 8,000.00 | 8,017.00 | 7,939.00 | 7,990.00 | 7,939.53 | 406,900 |
| 09 Feb 2024 | 7,970.00 | 8,130.00 | 7,943.00 | 8,000.00 | 7,949.47 | 354,400 |
| 08 Feb 2024 | 8,007.00 | 8,058.00 | 7,917.00 | 7,994.00 | 7,943.51 | 367,500 |
| 07 Feb 2024 | 8,111.00 | 8,194.00 | 8,006.00 | 8,053.00 | 8,002.13 | 328,800 |
| 06 Feb 2024 | 8,061.00 | 8,163.00 | 7,971.00 | 8,111.00 | 8,059.77 | 372,700 |
| 05 Feb 2024 | 7,977.00 | 8,108.00 | 7,911.00 | 8,108.00 | 8,056.79 | 422,300 |
| 02 Feb 2024 | 8,200.00 | 8,272.00 | 7,957.00 | 7,977.00 | 7,926.61 | 658,000 |
| 01 Feb 2024 | 7,856.00 | 8,240.00 | 7,724.00 | 8,140.00 | 8,088.58 | 1,184,500 |
| 31 Jan 2024 | 7,825.00 | 8,055.00 | 7,500.00 | 7,706.00 | 7,657.33 | 2,074,800 |
| 30 Jan 2024 | 7,898.00 | 7,935.00 | 7,873.00 | 7,891.00 | 7,841.16 | 248,700 |
| 29 Jan 2024 | 7,868.00 | 7,976.00 | 7,868.00 | 7,923.00 | 7,872.95 | 288,400 |
| 26 Jan 2024 | 7,850.00 | 7,878.00 | 7,788.00 | 7,825.00 | 7,775.57 | 391,100 |
| 25 Jan 2024 | 7,855.00 | 7,884.00 | 7,802.00 | 7,863.00 | 7,813.33 | 331,600 |
| 24 Jan 2024 | 7,865.00 | 7,894.00 | 7,751.00 | 7,849.00 | 7,799.42 | 506,300 |
| 23 Jan 2024 | 7,995.00 | 8,060.00 | 7,941.00 | 7,968.00 | 7,917.67 | 295,800 |
| 22 Jan 2024 | 8,014.00 | 8,051.00 | 7,960.00 | 8,048.00 | 7,997.17 | 253,900 |
| 19 Jan 2024 | 8,118.00 | 8,158.00 | 7,994.00 | 8,020.00 | 7,969.34 | 459,700 |
| 18 Jan 2024 | 8,049.00 | 8,098.00 | 7,982.00 | 8,065.00 | 8,014.06 | 382,400 |
| 17 Jan 2024 | 8,100.00 | 8,120.00 | 7,979.00 | 7,984.00 | 7,933.57 | 344,700 |
| 16 Jan 2024 | 8,069.00 | 8,069.00 | 7,981.00 | 8,018.00 | 7,967.35 | 287,600 |
| 15 Jan 2024 | 8,049.00 | 8,064.00 | 8,030.00 | 8,047.00 | 7,996.17 | 29,400 |
| 12 Jan 2024 | 8,057.00 | 8,096.00 | 7,963.00 | 8,000.00 | 7,949.47 | 368,000 |
| 11 Jan 2024 | 8,020.00 | 8,174.00 | 7,981.00 | 8,000.00 | 7,949.47 | 794,000 |
| 10 Jan 2024 | 7,909.00 | 8,060.00 | 7,898.00 | 8,020.00 | 7,969.34 | 531,600 |
| 09 Jan 2024 | 7,612.00 | 7,711.00 | 7,570.00 | 7,709.00 | 7,660.31 | 367,600 |
| 05 Jan 2024 | 7,624.00 | 7,653.00 | 7,548.00 | 7,600.00 | 7,551.99 | 401,100 |
| 04 Jan 2024 | 7,360.00 | 7,585.00 | 7,353.00 | 7,577.00 | 7,529.14 | 635,200 |
| 29 Dec 2023 | 7,310.00 | 7,311.00 | 7,224.00 | 7,280.00 | 7,234.02 | 261,000 |
| 28 Dec 2023 | 7,282.00 | 7,317.00 | 7,259.00 | 7,277.00 | 7,231.04 | 238,600 |
| 27 Dec 2023 | 7,363.00 | 7,388.00 | 7,323.00 | 7,328.00 | 7,281.71 | 198,500 |
| 26 Dec 2023 | 7,340.00 | 7,356.00 | 7,262.00 | 7,330.00 | 7,283.70 | 189,100 |
| 25 Dec 2023 | 7,340.00 | 7,367.00 | 7,278.00 | 7,321.00 | 7,274.76 | 198,800 |
| 22 Dec 2023 | 7,250.00 | 7,315.00 | 7,226.00 | 7,261.00 | 7,215.14 | 228,700 |
| 21 Dec 2023 | 7,260.00 | 7,285.00 | 7,230.00 | 7,254.00 | 7,208.18 | 220,700 |
| 20 Dec 2023 | 7,314.00 | 7,355.00 | 7,258.00 | 7,269.00 | 7,223.09 | 339,500 |
| 19 Dec 2023 | 7,148.00 | 7,304.00 | 7,129.00 | 7,275.00 | 7,229.05 | 672,500 |
| 18 Dec 2023 | 7,122.00 | 7,190.00 | 7,050.00 | 7,080.00 | 7,035.28 | 619,800 |
| 15 Dec 2023 | 7,350.00 | 7,498.00 | 7,184.00 | 7,223.00 | 7,177.38 | 1,266,500 |
| 14 Dec 2023 | 7,506.00 | 7,572.00 | 7,426.00 | 7,500.00 | 7,452.63 | 903,600 |
| 13 Dec 2023 | 7,802.00 | 7,845.00 | 7,601.00 | 7,602.00 | 7,553.98 | 583,600 |
| 12 Dec 2023 | 7,970.00 | 8,041.00 | 7,899.00 | 7,920.00 | 7,869.97 | 374,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.