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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,900	12,000	12,000	12,020	11,870	241,900
February 19, 2026	11,920	11,925	11,925	11,955	11,720	251,300
February 18, 2026	12,015	12,030	12,030	12,340	12,015	433,900
February 17, 2026	11,890	12,060	12,060	12,100	11,855	379,200
February 16, 2026	11,930	11,830	11,830	12,025	11,640	322,200
February 13, 2026	11,845	11,945	11,945	12,035	11,800	474,200
February 12, 2026	12,030	11,975	11,975	12,080	11,905	406,400
February 10, 2026	12,065	12,085	12,085	12,150	11,965	241,900
February 09, 2026	12,050	12,065	12,065	12,185	11,810	270,400
February 06, 2026	11,800	11,840	11,840	11,885	11,700	336,500
February 05, 2026	11,570	11,770	11,770	11,785	11,380	569,300
February 04, 2026	11,390	11,370	11,370	11,540	11,115	483,000
February 03, 2026	11,135	11,410	11,410	11,410	11,065	455,800
February 02, 2026	11,330	11,065	11,065	11,410	11,010	569,900
January 30, 2026	11,225	11,030	11,030	11,635	10,770	914,100
January 29, 2026	10,880	10,960	10,960	11,050	10,785	357,700
January 28, 2026	11,070	10,995	10,995	11,150	10,950	378,900
January 27, 2026	11,045	11,140	11,140	11,210	11,000	432,600
January 26, 2026	10,955	10,925	10,925	11,050	10,780	394,800
January 23, 2026	11,235	11,065	11,065	11,350	10,955	457,800
January 22, 2026	11,230	11,200	11,200	11,285	11,075	338,000
January 21, 2026	11,260	11,230	11,230	11,380	11,160	422,500
January 20, 2026	11,210	11,310	11,310	11,380	11,180	344,500
January 19, 2026	11,100	11,250	11,250	11,345	11,070	449,000
January 16, 2026	10,955	10,980	10,980	11,050	10,820	267,200
January 15, 2026	10,895	11,040	11,040	11,095	10,875	249,900
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

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