tiprankstipranks
Toyo Suisan Kaisha Ltd (JP:2875)
:2875
Japanese Market
2875
Toyo Suisan Kaisha
RESEARCH TOOLSreports

Toyo Suisan Kaisha (2875) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
11,075.00
11,130.00
10,980.00
11,000.00
11,000.00
+0.46%
136,700
0.40
Apr 06, 2026
11,080.00
11,110.00
10,950.00
10,950.00
10,950.00
-0.50%
130,800
0.38
Apr 03, 2026
11,050.00
11,060.00
10,795.00
11,005.00
11,005.00
-0.54%
248,200
0.73
Apr 02, 2026
11,220.00
11,285.00
11,065.00
11,065.00
11,065.00
-1.95%
258,400
0.76
Apr 01, 2026
11,180.00
11,325.00
11,080.00
11,285.00
11,285.00
+2.59%
265,400
0.79
Mar 31, 2026
10,915.00
11,100.00
10,915.00
11,000.00
11,000.00
+0.92%
294,900
0.89
Mar 30, 2026
10,650.00
10,925.00
10,555.00
10,900.00
10,900.00
-0.05%
248,000
0.76
Mar 27, 2026
11,010.00
11,130.00
11,000.00
11,025.00
10,905.00
-0.05%
384,500
1.18
Mar 26, 2026
10,795.00
11,075.00
10,700.00
11,030.00
10,909.95
+2.56%
464,200
1.45
Mar 25, 2026
10,865.00
10,890.00
10,730.00
10,755.00
10,637.94
+0.23%
414,700
1.32
Mar 24, 2026
10,750.00
10,785.00
10,645.00
10,730.00
10,613.21
+2.00%
204,100
0.65
Mar 23, 2026
10,655.00
10,665.00
10,455.00
10,520.00
10,405.50
-2.77%
323,600
1.04
Mar 20, 2026
10,820.00
10,995.00
10,815.00
10,820.00
10,702.23
0.00%
0
0.00
Mar 19, 2026
10,900.00
10,995.00
10,815.00
10,820.00
10,702.23
-2.48%
507,100
1.65
Mar 18, 2026
10,835.00
11,100.00
10,800.00
11,095.00
10,974.24
+2.31%
293,900
0.96
Mar 17, 2026
10,835.00
10,935.00
10,795.00
10,845.00
10,726.96
0.00%
289,300
0.95
Mar 16, 2026
11,075.00
11,145.00
10,815.00
10,845.00
10,726.96
-1.00%
316,200
1.04
Mar 13, 2026
10,855.00
11,020.00
10,820.00
10,955.00
10,835.76
-1.44%
541,500
1.80
Mar 12, 2026
11,215.00
11,245.00
10,950.00
11,115.00
10,994.02
-3.47%
463,200
1.55
Mar 11, 2026
11,695.00
11,775.00
11,515.00
11,515.00
11,389.67
-0.04%
248,400
0.83
Mar 10, 2026
11,785.00
11,915.00
11,445.00
11,520.00
11,394.61
-0.56%
399,100
1.34
Mar 09, 2026
11,745.00
11,750.00
11,295.00
11,585.00
11,458.91
-1.24%
557,300
1.90
Mar 06, 2026
11,620.00
11,850.00
11,610.00
11,730.00
11,602.33
+0.04%
306,000
1.05
Mar 05, 2026
11,995.00
12,045.00
11,715.00
11,725.00
11,597.38
+0.21%
478,900
1.66
Mar 04, 2026
11,610.00
11,795.00
11,545.00
11,700.00
11,572.65
-0.93%
389,200
1.37
Mar 03, 2026
12,145.00
12,155.00
11,785.00
11,810.00
11,681.46
-4.41%
283,500
0.99
Mar 02, 2026
12,150.00
12,405.00
12,090.00
12,355.00
12,220.52
+0.49%
206,400
0.72
Feb 27, 2026
12,200.00
12,355.00
12,130.00
12,295.00
12,161.18
+0.78%
229,200
0.80
Feb 26, 2026
12,295.00
12,350.00
12,200.00
12,200.00
12,067.21
-0.89%
188,000
0.66
Feb 25, 2026
12,185.00
12,310.00
12,075.00
12,310.00
12,176.01
+2.37%
254,800
0.89
Feb 24, 2026
12,145.00
12,150.00
11,970.00
12,025.00
11,894.12
+0.21%
242,000
0.85
Feb 23, 2026
12,000.00
12,020.00
11,870.00
12,000.00
11,869.39
0.00%
0
0.00
Feb 20, 2026
11,900.00
12,020.00
11,870.00
12,000.00
11,869.39
+0.63%
241,900
0.83
Feb 19, 2026
11,920.00
11,955.00
11,720.00
11,925.00
11,795.20
-0.87%
251,300
0.87
Feb 18, 2026
12,015.00
12,340.00
12,015.00
12,030.00
11,899.06
-0.25%
433,900
1.50
Feb 17, 2026
11,890.00
12,100.00
11,855.00
12,060.00
11,928.73
+1.94%
379,200
1.32
Feb 16, 2026
11,930.00
12,025.00
11,640.00
11,830.00
11,701.24
-0.96%
322,200
1.12
Feb 13, 2026
11,845.00
12,035.00
11,800.00
11,945.00
11,814.99
-0.25%
474,200
1.66
Feb 12, 2026
12,030.00
12,080.00
11,905.00
11,975.00
11,844.66
-0.91%
406,400
1.44
Feb 11, 2026
12,085.00
12,150.00
11,965.00
12,085.00
11,953.46
0.00%
0
0.00
Feb 10, 2026
12,065.00
12,150.00
11,965.00
12,085.00
11,953.46
+0.17%
241,900
0.85
Feb 09, 2026
12,050.00
12,185.00
11,810.00
12,065.00
11,933.68
+1.90%
270,400
0.95
Feb 06, 2026
11,800.00
11,885.00
11,700.00
11,840.00
11,711.13
+0.59%
336,500
1.18
Feb 05, 2026
11,570.00
11,785.00
11,380.00
11,770.00
11,641.89
+3.52%
569,300
2.02
Feb 04, 2026
11,390.00
11,540.00
11,115.00
11,370.00
11,246.25
-0.35%
483,000
1.73
Feb 03, 2026
11,135.00
11,410.00
11,065.00
11,410.00
11,285.81
+3.12%
455,800
1.64
Feb 02, 2026
11,330.00
11,410.00
11,010.00
11,065.00
10,944.56
+0.32%
569,900
2.05
Jan 30, 2026
11,225.00
11,635.00
10,770.00
11,030.00
10,909.95
+0.64%
914,100
3.26
Jan 29, 2026
10,880.00
11,050.00
10,785.00
10,960.00
10,840.71
-0.32%
357,700
1.30
Jan 28, 2026
11,070.00
11,150.00
10,950.00
10,995.00
10,875.33
-1.30%
378,900
1.34
Rows:
50