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

10,585.00

-235(-2.17%)

Updated at December 05 01:38PM

Currency In JPY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	10,055	10,235	10,235	10,280	10,045	309,700
October 10, 2025	10,385	10,240	10,240	10,385	10,210	299,200
October 09, 2025	10,280	10,385	10,385	10,410	10,160	398,700
October 08, 2025	10,520	10,365	10,365	10,600	10,335	535,100
October 07, 2025	10,575	10,535	10,535	10,655	10,500	324,800
October 06, 2025	10,780	10,670	10,670	10,790	10,565	307,700
October 03, 2025	10,455	10,525	10,525	10,610	10,455	243,400
October 02, 2025	10,530	10,455	10,455	10,610	10,355	251,400
October 01, 2025	10,590	10,505	10,505	10,605	10,395	346,200
September 30, 2025	10,590	10,575	10,575	10,590	10,485	319,300
September 29, 2025	10,685	10,505	10,505	10,720	10,475	223,900
September 26, 2025	10,685	10,730	10,730	10,760	10,615	339,000
September 25, 2025	10,515	10,550	10,550	10,595	10,500	351,500
September 24, 2025	10,750	10,520	10,520	10,830	10,500	352,700
September 22, 2025	10,750	10,815	10,815	10,935	10,715	293,400
September 19, 2025	10,680	10,705	10,705	10,900	10,680	442,900
September 18, 2025	10,570	10,800	10,800	10,815	10,530	435,600
September 17, 2025	10,500	10,460	10,460	10,595	10,425	435,600
September 16, 2025	10,490	10,620	10,620	10,645	10,430	447,800
September 12, 2025	10,500	10,355	10,355	10,525	10,355	307,600
September 11, 2025	10,350	10,500	10,500	10,525	10,310	366,700
September 10, 2025	10,500	10,405	10,405	10,515	10,365	416,400
September 09, 2025	10,745	10,570	10,570	10,745	10,570	253,200
September 08, 2025	10,550	10,645	10,645	10,660	10,505	268,400
September 05, 2025	10,535	10,465	10,465	10,570	10,410	233,700