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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	9,500	9,585	9,585	9,625	9,438	437,700
June 27, 2025	9,343	9,384	9,384	9,465	9,323	295,400
June 26, 2025	9,226	9,326	9,326	9,343	9,180	401,200
June 25, 2025	9,225	9,285	9,285	9,380	9,196	336,200
June 24, 2025	9,300	9,246	9,246	9,300	9,241	208,800
June 23, 2025	9,168	9,195	9,195	9,243	9,163	130,800
June 20, 2025	9,200	9,218	9,218	9,270	9,101	623,700
June 19, 2025	9,552	9,256	9,256	9,566	9,221	440,800
June 18, 2025	9,522	9,507	9,507	9,622	9,491	319,200
June 17, 2025	9,499	9,455	9,455	9,530	9,424	325,500
June 16, 2025	9,391	9,376	9,376	9,456	9,328	375,300
June 13, 2025	9,327	9,260	9,260	9,335	9,201	468,300
June 12, 2025	9,141	9,195	9,195	9,295	9,131	440,400
June 11, 2025	8,903	9,056	9,056	9,056	8,901	697,500
June 10, 2025	9,040	8,998	8,998	9,118	8,991	437,900
June 09, 2025	9,101	9,039	9,039	9,120	8,995	416,100
June 06, 2025	9,117	9,105	9,105	9,179	9,069	325,200
June 05, 2025	9,209	9,128	9,128	9,358	9,096	489,200
June 04, 2025	9,360	9,359	9,359	9,518	9,350	392,500
June 03, 2025	9,238	9,283	9,283	9,393	9,174	271,600
June 02, 2025	9,451	9,309	9,309	9,465	9,306	401,300
May 30, 2025	9,511	9,590	9,590	9,686	9,511	632,100
May 29, 2025	9,630	9,604	9,604	9,671	9,524	338,500
May 28, 2025	9,619	9,550	9,550	9,717	9,511	364,600
May 27, 2025	9,479	9,529	9,529	9,567	9,429	238,000
May 26, 2025	9,520	9,523	9,523	9,541	9,455	183,800
May 23, 2025	9,450	9,521	9,521	9,524	9,435	185,000

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