UK markets open in 3 hours 18 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,951.70 -243.90 (-1.27%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,372.60 -20.30 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,435.51 -452.20 (-0.82%)
Toyota Tsusho Corporation (8015.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 9,444.00 | 9,468.00 | 9,332.00 | 9,451.00 | 9,451.00 | 237,100 |
| 22 May 2024 | 9,600.00 | 9,614.00 | 9,471.00 | 9,471.00 | 9,471.00 | 830,800 |
| 21 May 2024 | 9,594.00 | 9,676.00 | 9,570.00 | 9,584.00 | 9,584.00 | 694,800 |
| 20 May 2024 | 9,550.00 | 9,713.00 | 9,545.00 | 9,632.00 | 9,632.00 | 867,100 |
| 17 May 2024 | 9,620.00 | 9,668.00 | 9,531.00 | 9,581.00 | 9,581.00 | 775,900 |
| 16 May 2024 | 9,629.00 | 9,707.00 | 9,438.00 | 9,645.00 | 9,645.00 | 896,300 |
| 15 May 2024 | 9,607.00 | 9,767.00 | 9,589.00 | 9,629.00 | 9,629.00 | 627,300 |
| 14 May 2024 | 9,600.00 | 9,714.00 | 9,443.00 | 9,567.00 | 9,567.00 | 875,800 |
| 13 May 2024 | 9,734.00 | 9,804.00 | 9,665.00 | 9,671.00 | 9,671.00 | 679,600 |
| 10 May 2024 | 9,829.00 | 10,000.00 | 9,772.00 | 9,787.00 | 9,787.00 | 805,700 |
| 09 May 2024 | 9,809.00 | 9,843.00 | 9,685.00 | 9,709.00 | 9,709.00 | 796,900 |
| 08 May 2024 | 10,125.00 | 10,125.00 | 9,762.00 | 9,828.00 | 9,828.00 | 918,600 |
| 07 May 2024 | 10,110.00 | 10,130.00 | 9,948.00 | 10,130.00 | 10,130.00 | 751,800 |
| 02 May 2024 | 9,928.00 | 10,090.00 | 9,850.00 | 10,025.00 | 10,025.00 | 891,400 |
| 01 May 2024 | 9,880.00 | 9,935.00 | 9,722.00 | 9,788.00 | 9,788.00 | 892,200 |
| 30 Apr 2024 | 9,970.00 | 10,265.00 | 9,869.00 | 10,080.00 | 10,080.00 | 1,330,700 |
| 26 Apr 2024 | 9,706.00 | 9,744.00 | 9,525.00 | 9,670.00 | 9,670.00 | 975,200 |
| 25 Apr 2024 | 9,749.00 | 9,823.00 | 9,586.00 | 9,627.00 | 9,627.00 | 808,300 |
| 24 Apr 2024 | 9,649.00 | 9,850.00 | 9,627.00 | 9,850.00 | 9,850.00 | 951,600 |
| 23 Apr 2024 | 9,500.00 | 9,533.00 | 9,410.00 | 9,504.00 | 9,504.00 | 752,600 |
| 22 Apr 2024 | 9,307.00 | 9,524.00 | 9,294.00 | 9,398.00 | 9,398.00 | 830,800 |
| 19 Apr 2024 | 9,500.00 | 9,534.00 | 9,084.00 | 9,306.00 | 9,306.00 | 1,288,000 |
| 18 Apr 2024 | 9,523.00 | 9,639.00 | 9,453.00 | 9,532.00 | 9,532.00 | 741,100 |
| 17 Apr 2024 | 9,750.00 | 9,768.00 | 9,531.00 | 9,629.00 | 9,629.00 | 687,300 |
| 16 Apr 2024 | 9,980.00 | 10,030.00 | 9,761.00 | 9,794.00 | 9,794.00 | 724,200 |
| 15 Apr 2024 | 9,982.00 | 10,105.00 | 9,894.00 | 10,105.00 | 10,105.00 | 755,600 |
| 12 Apr 2024 | 10,340.00 | 10,395.00 | 10,215.00 | 10,320.00 | 10,320.00 | 745,000 |
| 11 Apr 2024 | 9,902.00 | 10,190.00 | 9,867.00 | 10,120.00 | 10,120.00 | 481,800 |
| 10 Apr 2024 | 10,270.00 | 10,275.00 | 10,065.00 | 10,110.00 | 10,110.00 | 486,800 |
| 09 Apr 2024 | 10,170.00 | 10,320.00 | 10,135.00 | 10,295.00 | 10,295.00 | 470,300 |
| 08 Apr 2024 | 10,050.00 | 10,125.00 | 9,964.00 | 10,070.00 | 10,070.00 | 441,100 |
| 05 Apr 2024 | 9,919.00 | 9,994.00 | 9,824.00 | 9,971.00 | 9,971.00 | 696,600 |
| 04 Apr 2024 | 10,170.00 | 10,315.00 | 10,045.00 | 10,085.00 | 10,085.00 | 745,000 |
| 03 Apr 2024 | 9,901.00 | 10,040.00 | 9,783.00 | 9,934.00 | 9,934.00 | 649,400 |
| 02 Apr 2024 | 9,993.00 | 10,150.00 | 9,914.00 | 9,972.00 | 9,972.00 | 714,500 |
| 01 Apr 2024 | 10,360.00 | 10,405.00 | 9,788.00 | 9,843.00 | 9,843.00 | 713,000 |
| 29 Mar 2024 | 10,215.00 | 10,330.00 | 10,150.00 | 10,305.00 | 10,305.00 | 238,800 |
| 28 Mar 2024 | 10,240.00 | 10,395.00 | 10,180.00 | 10,330.00 | 10,330.00 | 640,100 |
| 28 Mar 2024 | 125 Dividend | |||||
| 27 Mar 2024 | 10,590.00 | 10,635.00 | 10,475.00 | 10,485.00 | 10,360.00 | 717,800 |
| 26 Mar 2024 | 10,375.00 | 10,460.00 | 10,320.00 | 10,395.00 | 10,271.07 | 577,300 |
| 25 Mar 2024 | 10,470.00 | 10,515.00 | 10,355.00 | 10,420.00 | 10,295.78 | 620,500 |
| 22 Mar 2024 | 10,555.00 | 10,635.00 | 10,405.00 | 10,525.00 | 10,399.52 | 886,500 |
| 21 Mar 2024 | 10,255.00 | 10,480.00 | 10,155.00 | 10,480.00 | 10,355.06 | 1,131,900 |
| 19 Mar 2024 | 9,711.00 | 10,000.00 | 9,705.00 | 10,000.00 | 9,880.78 | 733,800 |
| 18 Mar 2024 | 9,704.00 | 9,850.00 | 9,656.00 | 9,780.00 | 9,663.41 | 761,300 |
| 15 Mar 2024 | 9,290.00 | 9,579.00 | 9,245.00 | 9,554.00 | 9,440.10 | 1,144,000 |
| 14 Mar 2024 | 9,365.00 | 9,370.00 | 9,250.00 | 9,307.00 | 9,196.04 | 778,400 |
| 13 Mar 2024 | 9,446.00 | 9,507.00 | 9,164.00 | 9,270.00 | 9,159.49 | 838,600 |
| 12 Mar 2024 | 9,328.00 | 9,380.00 | 9,156.00 | 9,368.00 | 9,256.32 | 836,200 |
| 11 Mar 2024 | 9,840.00 | 9,843.00 | 9,325.00 | 9,411.00 | 9,298.80 | 1,038,200 |
| 08 Mar 2024 | 10,065.00 | 10,100.00 | 9,940.00 | 9,968.00 | 9,849.16 | 1,129,100 |
| 07 Mar 2024 | 10,295.00 | 10,305.00 | 9,915.00 | 9,957.00 | 9,838.29 | 864,200 |
| 06 Mar 2024 | 10,195.00 | 10,290.00 | 10,120.00 | 10,270.00 | 10,147.56 | 901,900 |
| 05 Mar 2024 | 9,936.00 | 10,195.00 | 9,871.00 | 10,160.00 | 10,038.88 | 1,211,200 |
| 04 Mar 2024 | 9,800.00 | 9,895.00 | 9,734.00 | 9,849.00 | 9,731.58 | 772,500 |
| 01 Mar 2024 | 9,630.00 | 9,763.00 | 9,580.00 | 9,759.00 | 9,642.66 | 785,700 |
| 29 Feb 2024 | 9,550.00 | 9,720.00 | 9,492.00 | 9,674.00 | 9,558.67 | 1,808,000 |
| 28 Feb 2024 | 9,403.00 | 9,619.00 | 9,330.00 | 9,490.00 | 9,376.86 | 965,500 |
| 27 Feb 2024 | 9,376.00 | 9,495.00 | 9,312.00 | 9,403.00 | 9,290.90 | 1,093,100 |
| 26 Feb 2024 | 9,336.00 | 9,414.00 | 9,267.00 | 9,330.00 | 9,218.77 | 863,700 |
| 22 Feb 2024 | 9,209.00 | 9,365.00 | 9,202.00 | 9,274.00 | 9,163.44 | 881,200 |
| 21 Feb 2024 | 9,247.00 | 9,399.00 | 9,172.00 | 9,243.00 | 9,132.81 | 812,200 |
| 20 Feb 2024 | 9,365.00 | 9,365.00 | 9,168.00 | 9,174.00 | 9,064.63 | 661,900 |
| 19 Feb 2024 | 9,250.00 | 9,342.00 | 9,221.00 | 9,342.00 | 9,230.63 | 602,300 |
| 16 Feb 2024 | 9,270.00 | 9,375.00 | 9,195.00 | 9,271.00 | 9,160.47 | 1,318,000 |
| 15 Feb 2024 | 9,300.00 | 9,319.00 | 9,194.00 | 9,217.00 | 9,107.12 | 1,394,700 |
| 14 Feb 2024 | 9,280.00 | 9,317.00 | 9,135.00 | 9,252.00 | 9,141.70 | 1,452,300 |
| 13 Feb 2024 | 9,233.00 | 9,383.00 | 9,144.00 | 9,364.00 | 9,252.36 | 968,400 |
| 09 Feb 2024 | 9,201.00 | 9,355.00 | 9,180.00 | 9,207.00 | 9,097.24 | 1,048,200 |
| 08 Feb 2024 | 9,300.00 | 9,336.00 | 9,157.00 | 9,262.00 | 9,151.58 | 1,023,100 |
| 07 Feb 2024 | 9,246.00 | 9,399.00 | 9,166.00 | 9,300.00 | 9,189.13 | 773,600 |
| 06 Feb 2024 | 9,250.00 | 9,295.00 | 9,134.00 | 9,246.00 | 9,135.77 | 1,057,900 |
| 05 Feb 2024 | 9,650.00 | 9,687.00 | 9,306.00 | 9,321.00 | 9,209.88 | 1,649,200 |
| 02 Feb 2024 | 9,606.00 | 9,741.00 | 9,591.00 | 9,728.00 | 9,612.03 | 841,200 |
| 01 Feb 2024 | 9,636.00 | 9,733.00 | 9,566.00 | 9,650.00 | 9,534.96 | 718,700 |
| 31 Jan 2024 | 9,524.00 | 9,786.00 | 9,523.00 | 9,786.00 | 9,669.33 | 677,100 |
| 30 Jan 2024 | 9,564.00 | 9,640.00 | 9,510.00 | 9,574.00 | 9,459.86 | 436,300 |
| 29 Jan 2024 | 9,575.00 | 9,698.00 | 9,548.00 | 9,632.00 | 9,517.17 | 530,700 |
| 26 Jan 2024 | 9,607.00 | 9,609.00 | 9,476.00 | 9,479.00 | 9,365.99 | 533,100 |
| 25 Jan 2024 | 9,573.00 | 9,719.00 | 9,548.00 | 9,653.00 | 9,537.92 | 552,200 |
| 24 Jan 2024 | 9,655.00 | 9,721.00 | 9,526.00 | 9,589.00 | 9,474.68 | 903,100 |
| 23 Jan 2024 | 9,734.00 | 9,828.00 | 9,655.00 | 9,734.00 | 9,617.95 | 702,400 |
| 22 Jan 2024 | 9,727.00 | 9,767.00 | 9,606.00 | 9,734.00 | 9,617.95 | 557,300 |
| 19 Jan 2024 | 9,792.00 | 9,830.00 | 9,567.00 | 9,596.00 | 9,481.60 | 775,200 |
| 18 Jan 2024 | 9,505.00 | 9,707.00 | 9,505.00 | 9,582.00 | 9,467.77 | 806,500 |
| 17 Jan 2024 | 9,566.00 | 9,793.00 | 9,540.00 | 9,540.00 | 9,426.27 | 1,365,700 |
| 16 Jan 2024 | 9,446.00 | 9,625.00 | 9,377.00 | 9,377.00 | 9,265.21 | 882,900 |
| 15 Jan 2024 | 9,446.00 | 9,553.00 | 9,443.00 | 9,549.00 | 9,435.16 | 140,700 |
| 12 Jan 2024 | 9,615.00 | 9,615.00 | 9,290.00 | 9,335.00 | 9,223.71 | 1,436,800 |
| 11 Jan 2024 | 9,278.00 | 9,394.00 | 9,264.00 | 9,315.00 | 9,203.95 | 1,187,100 |
| 10 Jan 2024 | 8,880.00 | 9,080.00 | 8,862.00 | 9,043.00 | 8,935.19 | 1,092,200 |
| 09 Jan 2024 | 8,979.00 | 9,027.00 | 8,767.00 | 8,787.00 | 8,682.24 | 930,600 |
| 05 Jan 2024 | 8,724.00 | 8,904.00 | 8,724.00 | 8,798.00 | 8,693.11 | 1,077,300 |
| 04 Jan 2024 | 8,297.00 | 8,588.00 | 8,174.00 | 8,574.00 | 8,471.78 | 1,026,700 |
| 29 Dec 2023 | 8,300.00 | 8,372.00 | 8,242.00 | 8,308.00 | 8,208.95 | 689,900 |
| 28 Dec 2023 | 8,306.00 | 8,383.00 | 8,301.00 | 8,320.00 | 8,220.81 | 436,400 |
| 27 Dec 2023 | 8,421.00 | 8,423.00 | 8,421.00 | 8,423.00 | 8,322.58 | 322,600 |
| 26 Dec 2023 | 8,411.00 | 8,430.00 | 8,318.00 | 8,365.00 | 8,265.27 | 299,300 |
| 25 Dec 2023 | 8,431.00 | 8,431.00 | 8,326.00 | 8,354.00 | 8,254.41 | 249,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.