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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,495	10,470	10,470	10,515	10,325	248,000
September 03, 2025	10,490	10,495	10,495	10,560	10,410	332,400
September 02, 2025	10,425	10,460	10,460	10,470	10,330	206,700
September 01, 2025	10,215	10,350	10,350	10,405	10,190	243,800
August 29, 2025	10,350	10,185	10,185	10,390	10,175	567,600
August 28, 2025	10,360	10,395	10,395	10,455	10,330	373,100
August 27, 2025	10,170	10,305	10,305	10,330	10,145	274,900
August 26, 2025	10,190	10,230	10,230	10,320	10,125	383,000
August 25, 2025	10,275	10,190	10,190	10,305	10,175	255,100
August 22, 2025	10,225	10,290	10,290	10,310	10,150	232,900
August 21, 2025	10,500	10,225	10,225	10,575	10,220	538,900
August 20, 2025	9,890	10,395	10,395	10,395	9,890	793,400
August 19, 2025	9,900	9,886	9,886	9,943	9,807	236,700
August 18, 2025	9,765	9,836	9,836	9,905	9,723	357,000
August 15, 2025	9,641	9,810	9,810	9,834	9,641	310,600
August 14, 2025	9,920	9,641	9,641	9,945	9,622	424,600
August 13, 2025	10,045	9,956	9,956	10,050	9,907	359,500
August 12, 2025	10,055	9,954	9,954	10,055	9,890	302,000
August 08, 2025	9,859	9,960	9,960	10,055	9,845	300,100
August 07, 2025	9,780	9,898	9,898	9,937	9,770	386,100
August 06, 2025	9,679	9,774	9,774	9,832	9,679	636,600
August 05, 2025	9,488	9,656	9,656	9,726	9,424	411,400
August 04, 2025	9,356	9,441	9,441	9,588	9,327	370,100
August 01, 2025	9,519	9,394	9,394	9,550	9,340	629,400
July 31, 2025	9,839	9,665	9,665	10,170	9,601	811,200
July 30, 2025	9,781	9,818	9,818	9,895	9,702	472,400
July 29, 2025	9,900	9,781	9,781	9,915	9,727	351,300
July 28, 2025	10,100	10,005	10,005	10,100	9,987	326,400
July 25, 2025	9,990	10,105	10,105	10,140	9,968	466,700
July 24, 2025	9,840	9,911	9,911	9,978	9,832	424,800
July 23, 2025	9,655	9,755	9,755	9,845	9,563	590,600
July 22, 2025	9,770	9,653	9,653	9,882	9,605	486,700
July 18, 2025	9,646	9,727	9,727	9,798	9,638	448,500
July 17, 2025	9,521	9,558	9,558	9,594	9,473	366,800
July 16, 2025	9,538	9,578	9,578	9,608	9,500	420,600
July 15, 2025	9,416	9,441	9,441	9,495	9,387	356,700
July 14, 2025	9,199	9,334	9,334	9,374	9,159	428,500
July 11, 2025	9,042	9,049	9,049	9,141	9,022	468,200
July 10, 2025	8,920	8,951	8,951	8,971	8,838	469,800
July 09, 2025	9,125	9,020	9,020	9,189	9,020	295,700
July 08, 2025	9,275	9,081	9,081	9,286	9,078	413,700
July 07, 2025	9,362	9,312	9,312	9,365	9,302	193,000
July 04, 2025	9,480	9,395	9,395	9,483	9,350	256,800
July 03, 2025	9,640	9,534	9,534	9,683	9,492	396,000
July 02, 2025	9,480	9,533	9,533	9,578	9,430	290,900
July 01, 2025	9,570	9,511	9,511	9,609	9,480	249,200

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