UK markets closed

Toyota Tsusho Corporation (8015.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
9,137.00+179.00 (+2.00%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20248,955.009,153.008,930.009,137.009,137.001,511,100
13 Jun 20249,168.009,218.008,936.008,958.008,958.00910,200
12 Jun 20249,251.009,273.009,180.009,221.009,221.00585,300
11 Jun 20249,360.009,412.009,275.009,320.009,320.00582,200
10 Jun 20249,152.009,335.009,152.009,320.009,320.00540,200
07 Jun 20249,100.009,190.009,084.009,172.009,172.00559,000
06 Jun 20249,099.009,164.009,068.009,092.009,092.00670,300
05 Jun 20249,287.009,299.009,033.009,098.009,098.001,134,300
04 Jun 20249,483.009,508.009,290.009,402.009,402.00984,600
03 Jun 20249,638.009,730.009,553.009,553.009,553.00891,500
31 May 20249,507.009,583.009,406.009,539.009,539.002,404,000
30 May 20249,583.009,584.009,288.009,493.009,493.001,114,700
29 May 20249,699.009,742.009,561.009,583.009,583.00680,000
28 May 20249,619.009,688.009,569.009,673.009,673.00701,700
27 May 20249,530.009,596.009,478.009,589.009,589.00482,700
24 May 20249,300.009,508.009,265.009,458.009,458.00667,000
23 May 20249,444.009,538.009,332.009,538.009,538.00584,900
22 May 20249,600.009,614.009,471.009,471.009,471.00830,800
21 May 20249,594.009,676.009,570.009,584.009,584.00694,800
20 May 20249,550.009,713.009,545.009,632.009,632.00867,100
17 May 20249,620.009,668.009,531.009,581.009,581.00775,900
16 May 20249,629.009,707.009,438.009,645.009,645.00896,300
15 May 20249,607.009,767.009,589.009,629.009,629.00627,300
14 May 20249,600.009,714.009,443.009,567.009,567.00875,800
13 May 20249,734.009,804.009,665.009,671.009,671.00679,600
10 May 20249,829.0010,000.009,772.009,787.009,787.00805,700
09 May 20249,809.009,843.009,685.009,709.009,709.00796,900
08 May 202410,125.0010,125.009,762.009,828.009,828.00918,600
07 May 202410,110.0010,130.009,948.0010,130.0010,130.00751,800
02 May 20249,928.0010,090.009,850.0010,025.0010,025.00891,400
01 May 20249,880.009,935.009,722.009,788.009,788.00892,200
30 Apr 20249,970.0010,265.009,869.0010,080.0010,080.001,330,700
26 Apr 20249,706.009,744.009,525.009,670.009,670.00975,200
25 Apr 20249,749.009,823.009,586.009,627.009,627.00808,300
24 Apr 20249,649.009,850.009,627.009,850.009,850.00951,600
23 Apr 20249,500.009,533.009,410.009,504.009,504.00752,600
22 Apr 20249,307.009,524.009,294.009,398.009,398.00830,800
19 Apr 20249,500.009,534.009,084.009,306.009,306.001,288,000
18 Apr 20249,523.009,639.009,453.009,532.009,532.00741,100
17 Apr 20249,750.009,768.009,531.009,629.009,629.00687,300
16 Apr 20249,980.0010,030.009,761.009,794.009,794.00724,200
15 Apr 20249,982.0010,105.009,894.0010,105.0010,105.00755,600
12 Apr 202410,340.0010,395.0010,215.0010,320.0010,320.00745,000
11 Apr 20249,902.0010,190.009,867.0010,120.0010,120.00481,800
10 Apr 202410,270.0010,275.0010,065.0010,110.0010,110.00486,800
09 Apr 202410,170.0010,320.0010,135.0010,295.0010,295.00470,300
08 Apr 202410,050.0010,125.009,964.0010,070.0010,070.00441,100
05 Apr 20249,919.009,994.009,824.009,971.009,971.00696,600
04 Apr 202410,170.0010,315.0010,045.0010,085.0010,085.00745,000
03 Apr 20249,901.0010,040.009,783.009,934.009,934.00649,400
02 Apr 20249,993.0010,150.009,914.009,972.009,972.00714,500
01 Apr 202410,360.0010,405.009,788.009,843.009,843.00713,000
29 Mar 202410,215.0010,330.0010,150.0010,305.0010,305.00238,800
28 Mar 202410,240.0010,395.0010,180.0010,330.0010,330.00640,100
28 Mar 2024155 Dividend
27 Mar 202410,590.0010,635.0010,475.0010,485.0010,330.00717,800
26 Mar 202410,375.0010,460.0010,320.0010,395.0010,241.33577,300
25 Mar 202410,470.0010,515.0010,355.0010,420.0010,265.96620,500
22 Mar 202410,555.0010,635.0010,405.0010,525.0010,369.41886,500
21 Mar 202410,255.0010,480.0010,155.0010,480.0010,325.071,131,900
19 Mar 20249,711.0010,000.009,705.0010,000.009,852.17733,800
18 Mar 20249,704.009,850.009,656.009,780.009,635.42761,300
15 Mar 20249,290.009,579.009,245.009,554.009,412.761,144,000
14 Mar 20249,365.009,370.009,250.009,307.009,169.41778,400
13 Mar 20249,446.009,507.009,164.009,270.009,132.96838,600
12 Mar 20249,328.009,380.009,156.009,368.009,229.51836,200
11 Mar 20249,840.009,843.009,325.009,411.009,271.881,038,200
08 Mar 202410,065.0010,100.009,940.009,968.009,820.641,129,100
07 Mar 202410,295.0010,305.009,915.009,957.009,809.81864,200
06 Mar 202410,195.0010,290.0010,120.0010,270.0010,118.18901,900
05 Mar 20249,936.0010,195.009,871.0010,160.0010,009.801,211,200
04 Mar 20249,800.009,895.009,734.009,849.009,703.40772,500
01 Mar 20249,630.009,763.009,580.009,759.009,614.73785,700
29 Feb 20249,550.009,720.009,492.009,674.009,530.991,808,000
28 Feb 20249,403.009,619.009,330.009,490.009,349.71965,500
27 Feb 20249,376.009,495.009,312.009,403.009,264.001,093,100
26 Feb 20249,336.009,414.009,267.009,330.009,192.07863,700
22 Feb 20249,209.009,365.009,202.009,274.009,136.90881,200
21 Feb 20249,247.009,399.009,172.009,243.009,106.36812,200
20 Feb 20249,365.009,365.009,168.009,174.009,038.38661,900
19 Feb 20249,250.009,342.009,221.009,342.009,203.90602,300
16 Feb 20249,270.009,375.009,195.009,271.009,133.951,318,000
15 Feb 20249,300.009,319.009,194.009,217.009,080.751,394,700
14 Feb 20249,280.009,317.009,135.009,252.009,115.231,452,300
13 Feb 20249,233.009,383.009,144.009,364.009,225.57968,400
09 Feb 20249,201.009,355.009,180.009,207.009,070.891,048,200
08 Feb 20249,300.009,336.009,157.009,262.009,125.081,023,100
07 Feb 20249,246.009,399.009,166.009,300.009,162.52773,600
06 Feb 20249,250.009,295.009,134.009,246.009,109.321,057,900
05 Feb 20249,650.009,687.009,306.009,321.009,183.211,649,200
02 Feb 20249,606.009,741.009,591.009,728.009,584.19841,200
01 Feb 20249,636.009,733.009,566.009,650.009,507.34718,700
31 Jan 20249,524.009,786.009,523.009,786.009,641.33677,100
30 Jan 20249,564.009,640.009,510.009,574.009,432.47436,300
29 Jan 20249,575.009,698.009,548.009,632.009,489.61530,700
26 Jan 20249,607.009,609.009,476.009,479.009,338.87533,100
25 Jan 20249,573.009,719.009,548.009,653.009,510.30552,200
24 Jan 20249,655.009,721.009,526.009,589.009,447.25903,100
23 Jan 20249,734.009,828.009,655.009,734.009,590.10702,400
22 Jan 20249,727.009,767.009,606.009,734.009,590.10557,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...