Toyota Tsusho Corporation (8015.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8,955.00 | 9,153.00 | 8,930.00 | 9,137.00 | 9,137.00 | 1,511,100 |
| 13 Jun 2024 | 9,168.00 | 9,218.00 | 8,936.00 | 8,958.00 | 8,958.00 | 910,200 |
| 12 Jun 2024 | 9,251.00 | 9,273.00 | 9,180.00 | 9,221.00 | 9,221.00 | 585,300 |
| 11 Jun 2024 | 9,360.00 | 9,412.00 | 9,275.00 | 9,320.00 | 9,320.00 | 582,200 |
| 10 Jun 2024 | 9,152.00 | 9,335.00 | 9,152.00 | 9,320.00 | 9,320.00 | 540,200 |
| 07 Jun 2024 | 9,100.00 | 9,190.00 | 9,084.00 | 9,172.00 | 9,172.00 | 559,000 |
| 06 Jun 2024 | 9,099.00 | 9,164.00 | 9,068.00 | 9,092.00 | 9,092.00 | 670,300 |
| 05 Jun 2024 | 9,287.00 | 9,299.00 | 9,033.00 | 9,098.00 | 9,098.00 | 1,134,300 |
| 04 Jun 2024 | 9,483.00 | 9,508.00 | 9,290.00 | 9,402.00 | 9,402.00 | 984,600 |
| 03 Jun 2024 | 9,638.00 | 9,730.00 | 9,553.00 | 9,553.00 | 9,553.00 | 891,500 |
| 31 May 2024 | 9,507.00 | 9,583.00 | 9,406.00 | 9,539.00 | 9,539.00 | 2,404,000 |
| 30 May 2024 | 9,583.00 | 9,584.00 | 9,288.00 | 9,493.00 | 9,493.00 | 1,114,700 |
| 29 May 2024 | 9,699.00 | 9,742.00 | 9,561.00 | 9,583.00 | 9,583.00 | 680,000 |
| 28 May 2024 | 9,619.00 | 9,688.00 | 9,569.00 | 9,673.00 | 9,673.00 | 701,700 |
| 27 May 2024 | 9,530.00 | 9,596.00 | 9,478.00 | 9,589.00 | 9,589.00 | 482,700 |
| 24 May 2024 | 9,300.00 | 9,508.00 | 9,265.00 | 9,458.00 | 9,458.00 | 667,000 |
| 23 May 2024 | 9,444.00 | 9,538.00 | 9,332.00 | 9,538.00 | 9,538.00 | 584,900 |
| 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 | 155 Dividend | |||||
| 27 Mar 2024 | 10,590.00 | 10,635.00 | 10,475.00 | 10,485.00 | 10,330.00 | 717,800 |
| 26 Mar 2024 | 10,375.00 | 10,460.00 | 10,320.00 | 10,395.00 | 10,241.33 | 577,300 |
| 25 Mar 2024 | 10,470.00 | 10,515.00 | 10,355.00 | 10,420.00 | 10,265.96 | 620,500 |
| 22 Mar 2024 | 10,555.00 | 10,635.00 | 10,405.00 | 10,525.00 | 10,369.41 | 886,500 |
| 21 Mar 2024 | 10,255.00 | 10,480.00 | 10,155.00 | 10,480.00 | 10,325.07 | 1,131,900 |
| 19 Mar 2024 | 9,711.00 | 10,000.00 | 9,705.00 | 10,000.00 | 9,852.17 | 733,800 |
| 18 Mar 2024 | 9,704.00 | 9,850.00 | 9,656.00 | 9,780.00 | 9,635.42 | 761,300 |
| 15 Mar 2024 | 9,290.00 | 9,579.00 | 9,245.00 | 9,554.00 | 9,412.76 | 1,144,000 |
| 14 Mar 2024 | 9,365.00 | 9,370.00 | 9,250.00 | 9,307.00 | 9,169.41 | 778,400 |
| 13 Mar 2024 | 9,446.00 | 9,507.00 | 9,164.00 | 9,270.00 | 9,132.96 | 838,600 |
| 12 Mar 2024 | 9,328.00 | 9,380.00 | 9,156.00 | 9,368.00 | 9,229.51 | 836,200 |
| 11 Mar 2024 | 9,840.00 | 9,843.00 | 9,325.00 | 9,411.00 | 9,271.88 | 1,038,200 |
| 08 Mar 2024 | 10,065.00 | 10,100.00 | 9,940.00 | 9,968.00 | 9,820.64 | 1,129,100 |
| 07 Mar 2024 | 10,295.00 | 10,305.00 | 9,915.00 | 9,957.00 | 9,809.81 | 864,200 |
| 06 Mar 2024 | 10,195.00 | 10,290.00 | 10,120.00 | 10,270.00 | 10,118.18 | 901,900 |
| 05 Mar 2024 | 9,936.00 | 10,195.00 | 9,871.00 | 10,160.00 | 10,009.80 | 1,211,200 |
| 04 Mar 2024 | 9,800.00 | 9,895.00 | 9,734.00 | 9,849.00 | 9,703.40 | 772,500 |
| 01 Mar 2024 | 9,630.00 | 9,763.00 | 9,580.00 | 9,759.00 | 9,614.73 | 785,700 |
| 29 Feb 2024 | 9,550.00 | 9,720.00 | 9,492.00 | 9,674.00 | 9,530.99 | 1,808,000 |
| 28 Feb 2024 | 9,403.00 | 9,619.00 | 9,330.00 | 9,490.00 | 9,349.71 | 965,500 |
| 27 Feb 2024 | 9,376.00 | 9,495.00 | 9,312.00 | 9,403.00 | 9,264.00 | 1,093,100 |
| 26 Feb 2024 | 9,336.00 | 9,414.00 | 9,267.00 | 9,330.00 | 9,192.07 | 863,700 |
| 22 Feb 2024 | 9,209.00 | 9,365.00 | 9,202.00 | 9,274.00 | 9,136.90 | 881,200 |
| 21 Feb 2024 | 9,247.00 | 9,399.00 | 9,172.00 | 9,243.00 | 9,106.36 | 812,200 |
| 20 Feb 2024 | 9,365.00 | 9,365.00 | 9,168.00 | 9,174.00 | 9,038.38 | 661,900 |
| 19 Feb 2024 | 9,250.00 | 9,342.00 | 9,221.00 | 9,342.00 | 9,203.90 | 602,300 |
| 16 Feb 2024 | 9,270.00 | 9,375.00 | 9,195.00 | 9,271.00 | 9,133.95 | 1,318,000 |
| 15 Feb 2024 | 9,300.00 | 9,319.00 | 9,194.00 | 9,217.00 | 9,080.75 | 1,394,700 |
| 14 Feb 2024 | 9,280.00 | 9,317.00 | 9,135.00 | 9,252.00 | 9,115.23 | 1,452,300 |
| 13 Feb 2024 | 9,233.00 | 9,383.00 | 9,144.00 | 9,364.00 | 9,225.57 | 968,400 |
| 09 Feb 2024 | 9,201.00 | 9,355.00 | 9,180.00 | 9,207.00 | 9,070.89 | 1,048,200 |
| 08 Feb 2024 | 9,300.00 | 9,336.00 | 9,157.00 | 9,262.00 | 9,125.08 | 1,023,100 |
| 07 Feb 2024 | 9,246.00 | 9,399.00 | 9,166.00 | 9,300.00 | 9,162.52 | 773,600 |
| 06 Feb 2024 | 9,250.00 | 9,295.00 | 9,134.00 | 9,246.00 | 9,109.32 | 1,057,900 |
| 05 Feb 2024 | 9,650.00 | 9,687.00 | 9,306.00 | 9,321.00 | 9,183.21 | 1,649,200 |
| 02 Feb 2024 | 9,606.00 | 9,741.00 | 9,591.00 | 9,728.00 | 9,584.19 | 841,200 |
| 01 Feb 2024 | 9,636.00 | 9,733.00 | 9,566.00 | 9,650.00 | 9,507.34 | 718,700 |
| 31 Jan 2024 | 9,524.00 | 9,786.00 | 9,523.00 | 9,786.00 | 9,641.33 | 677,100 |
| 30 Jan 2024 | 9,564.00 | 9,640.00 | 9,510.00 | 9,574.00 | 9,432.47 | 436,300 |
| 29 Jan 2024 | 9,575.00 | 9,698.00 | 9,548.00 | 9,632.00 | 9,489.61 | 530,700 |
| 26 Jan 2024 | 9,607.00 | 9,609.00 | 9,476.00 | 9,479.00 | 9,338.87 | 533,100 |
| 25 Jan 2024 | 9,573.00 | 9,719.00 | 9,548.00 | 9,653.00 | 9,510.30 | 552,200 |
| 24 Jan 2024 | 9,655.00 | 9,721.00 | 9,526.00 | 9,589.00 | 9,447.25 | 903,100 |
| 23 Jan 2024 | 9,734.00 | 9,828.00 | 9,655.00 | 9,734.00 | 9,590.10 | 702,400 |
| 22 Jan 2024 | 9,727.00 | 9,767.00 | 9,606.00 | 9,734.00 | 9,590.10 | 557,300 |
| *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.