Toyo Suisan Kaisha, Ltd. - 2875.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10,810	10,840	10,840	10,890	10,720	285,300
January 13, 2026	10,900	10,880	10,880	11,075	10,805	276,200
January 09, 2026	10,750	10,710	10,710	10,770	10,665	470,100
January 08, 2026	10,690	10,750	10,750	10,770	10,645	424,100
January 07, 2026	10,585	10,750	10,750	10,840	10,490	435,900
January 06, 2026	10,865	10,840	10,840	10,895	10,805	177,900
January 05, 2026	10,735	10,825	10,825	10,830	10,710	193,200
December 30, 2025	10,800	10,750	10,750	10,810	10,720	146,300
December 29, 2025	10,875	10,790	10,790	10,880	10,750	123,000
December 26, 2025	10,900	10,875	10,875	10,900	10,795	109,800
December 25, 2025	10,950	10,835	10,835	10,995	10,795	109,400
December 24, 2025	10,965	10,900	10,900	11,030	10,850	141,900
December 23, 2025	10,900	11,000	11,000	11,065	10,885	204,800
December 22, 2025	11,060	10,855	10,855	11,060	10,765	178,700
December 19, 2025	11,085	11,010	11,010	11,085	10,980	240,900
December 18, 2025	11,095	11,075	11,075	11,165	11,015	216,700
December 17, 2025	11,115	10,960	10,960	11,160	10,935	245,800
December 16, 2025	11,280	11,130	11,130	11,305	11,130	278,600
December 15, 2025	11,095	11,270	11,270	11,330	11,075	317,300
December 12, 2025	11,000	10,950	10,950	11,035	10,900	309,100
December 11, 2025	10,785	10,800	10,800	10,840	10,700	276,800
December 10, 2025	10,600	10,745	10,745	10,745	10,580	332,300
December 09, 2025	10,730	10,610	10,610	10,770	10,580	204,600
December 08, 2025	10,660	10,760	10,760	10,790	10,595	189,900
December 05, 2025	10,775	10,595	10,595	10,880	10,580	214,200
December 04, 2025	10,960	10,820	10,820	10,960	10,790	331,100
December 03, 2025	10,880	10,660	10,660	10,920	10,615	312,200
December 02, 2025	11,035	10,920	10,920	11,065	10,920	197,300
December 01, 2025	11,180	10,995	10,995	11,290	10,960	194,300
November 28, 2025	11,235	11,210	11,210	11,325	11,205	166,900
November 27, 2025	11,085	11,245	11,245	11,245	11,030	260,800
November 26, 2025	10,975	11,120	11,120	11,210	10,880	353,800
November 25, 2025	11,100	10,835	10,835	11,145	10,830	316,100
November 21, 2025	10,760	11,040	11,040	11,095	10,760	424,100
November 20, 2025	10,740	10,735	10,735	10,895	10,675	350,000
November 19, 2025	10,500	10,665	10,665	10,700	10,495	378,300
November 18, 2025	10,375	10,355	10,355	10,560	10,350	232,100
November 17, 2025	10,320	10,340	10,340	10,415	10,285	257,600
November 14, 2025	10,385	10,345	10,345	10,470	10,335	188,300
November 13, 2025	10,350	10,375	10,375	10,425	10,320	226,700
November 12, 2025	10,165	10,390	10,390	10,465	10,150	312,100
November 11, 2025	10,290	10,165	10,165	10,290	10,140	286,400
November 10, 2025	10,390	10,300	10,300	10,450	10,260	326,900
November 07, 2025	10,400	10,385	10,385	10,435	10,225	377,100
November 06, 2025	10,280	10,205	10,205	10,380	10,205	364,300
November 05, 2025	10,170	10,250	10,250	10,300	10,020	535,000
November 04, 2025	10,300	10,165	10,165	10,555	10,050	1.1M
October 31, 2025	10,300	11,195	11,195	11,235	10,300	883,100
October 30, 2025	10,210	10,275	10,275	10,350	10,170	423,100
October 29, 2025	10,420	10,240	10,240	10,500	10,240	250,000
October 28, 2025	10,440	10,470	10,470	10,550	10,380	229,500
October 27, 2025	10,415	10,485	10,485	10,545	10,405	249,200
October 24, 2025	10,485	10,410	10,410	10,540	10,375	268,100
October 23, 2025	10,380	10,455	10,455	10,535	10,325	315,900
October 22, 2025	10,350	10,410	10,410	10,450	10,350	202,800
October 21, 2025	10,315	10,350	10,350	10,375	10,275	215,700
October 20, 2025	10,465	10,355	10,355	10,475	10,335	254,900
October 17, 2025	10,325	10,350	10,350	10,435	10,325	231,200
October 16, 2025	10,280	10,280	10,280	10,445	10,255	281,000
October 15, 2025	10,130	10,245	10,245	10,350	10,125	320,700

Toyo Suisan Kaisha, Ltd. (2875.T) JPX