tiprankstipranks
Toyo Suisan Kaisha Ltd (JP:2875)
:2875
Japanese Market
2875
Toyo Suisan Kaisha
RESEARCH TOOLSreports
Want to see JP:2875 full AI Analyst Report?

Toyo Suisan Kaisha (2875) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
9,996.00
10,015.00
9,888.00
10,005.00
10,005.00
-0.69%
482,000
1.15
Sep 10, 2026
10,010.00
10,075.00
9,883.00
10,075.00
10,075.00
-0.35%
555,300
1.33
Sep 09, 2026
10,235.00
10,235.00
9,995.00
10,110.00
10,110.00
+0.05%
547,100
1.31
Sep 08, 2026
10,145.00
10,185.00
10,085.00
10,105.00
10,105.00
-0.69%
480,200
1.15
Sep 07, 2026
10,210.00
10,310.00
10,110.00
10,175.00
10,175.00
-1.36%
428,400
1.03
Sep 04, 2026
10,365.00
10,365.00
10,175.00
10,315.00
10,315.00
-0.58%
272,200
0.65
Sep 03, 2026
10,520.00
10,535.00
10,305.00
10,375.00
10,375.00
-1.80%
384,400
0.91
Sep 02, 2026
10,610.00
10,715.00
10,565.00
10,565.00
10,565.00
-0.42%
349,200
0.83
Sep 01, 2026
10,490.00
10,715.00
10,485.00
10,610.00
10,610.00
+1.14%
323,900
0.77
Aug 31, 2026
10,575.00
10,620.00
10,465.00
10,490.00
10,490.00
-0.80%
291,900
0.68
Aug 28, 2026
10,425.00
10,590.00
10,400.00
10,575.00
10,575.00
+1.34%
309,000
0.72
Aug 27, 2026
10,620.00
10,685.00
10,435.00
10,435.00
10,435.00
-2.11%
244,200
0.57
Aug 26, 2026
10,625.00
10,685.00
10,570.00
10,660.00
10,660.00
+0.33%
255,900
0.59
Aug 25, 2026
10,835.00
10,890.00
10,625.00
10,625.00
10,625.00
-1.30%
287,500
0.66
Aug 24, 2026
10,630.00
10,770.00
10,600.00
10,765.00
10,765.00
+0.98%
234,500
0.53
Aug 21, 2026
10,675.00
10,755.00
10,590.00
10,660.00
10,660.00
+0.19%
315,700
0.72
Aug 20, 2026
10,700.00
10,750.00
10,565.00
10,640.00
10,640.00
+1.33%
243,800
0.55
Aug 19, 2026
10,635.00
10,670.00
10,390.00
10,500.00
10,500.00
-0.80%
442,000
0.99
Aug 18, 2026
10,540.00
10,630.00
10,500.00
10,585.00
10,585.00
-0.05%
215,900
0.48
Aug 17, 2026
10,605.00
10,610.00
10,475.00
10,590.00
10,590.00
-0.19%
285,200
0.64
Aug 14, 2026
10,425.00
10,640.00
10,360.00
10,610.00
10,610.00
+1.24%
629,900
1.42
Aug 13, 2026
10,510.00
10,535.00
10,370.00
10,480.00
10,480.00
-0.29%
474,600
1.07
Aug 12, 2026
10,620.00
10,650.00
10,435.00
10,510.00
10,510.00
-0.76%
409,400
0.90
Aug 11, 2026
10,590.00
10,650.00
10,500.00
10,590.00
10,590.00
0.00%
0
0.00
Aug 10, 2026
10,650.00
10,650.00
10,500.00
10,590.00
10,590.00
-0.94%
311,300
0.67
Aug 07, 2026
10,400.00
10,730.00
10,400.00
10,690.00
10,690.00
+3.14%
486,200
1.05
Aug 06, 2026
10,130.00
10,415.00
10,075.00
10,365.00
10,365.00
+1.87%
582,600
1.27
Aug 05, 2026
9,900.00
10,185.00
9,855.00
10,175.00
10,175.00
+1.60%
616,200
1.35
Aug 04, 2026
10,145.00
10,235.00
9,930.00
10,015.00
10,015.00
-0.94%
509,500
1.11
Aug 03, 2026
10,340.00
10,610.00
10,060.00
10,110.00
10,110.00
-2.46%
825,000
1.84
Jul 31, 2026
10,945.00
11,515.00
10,345.00
10,365.00
10,365.00
-8.72%
1,257,000
2.94
Jul 30, 2026
11,470.00
11,525.00
11,180.00
11,355.00
11,355.00
-0.92%
695,400
1.67
Jul 29, 2026
11,205.00
11,560.00
11,065.00
11,460.00
11,460.00
+2.28%
600,500
1.46
Jul 28, 2026
11,010.00
11,250.00
10,955.00
11,205.00
11,205.00
+2.38%
485,500
1.19
Jul 27, 2026
10,695.00
10,975.00
10,690.00
10,945.00
10,945.00
+2.34%
322,400
0.80
Jul 24, 2026
10,575.00
10,695.00
10,525.00
10,695.00
10,695.00
+0.47%
232,000
0.57
Jul 23, 2026
10,575.00
10,645.00
10,540.00
10,645.00
10,645.00
-0.51%
235,100
0.58
Jul 22, 2026
10,765.00
10,790.00
10,685.00
10,700.00
10,700.00
-1.29%
359,200
0.89
Jul 21, 2026
10,835.00
11,060.00
10,770.00
10,840.00
10,840.00
-0.09%
521,600
1.30
Jul 20, 2026
10,850.00
10,880.00
10,635.00
10,850.00
10,850.00
0.00%
0
0.00
Jul 17, 2026
10,635.00
10,880.00
10,635.00
10,850.00
10,850.00
+2.84%
519,100
1.29
Jul 16, 2026
10,535.00
10,670.00
10,530.00
10,550.00
10,550.00
+0.14%
336,700
0.84
Jul 15, 2026
10,665.00
10,700.00
10,480.00
10,535.00
10,535.00
-1.17%
256,700
0.64
Jul 14, 2026
10,640.00
10,750.00
10,580.00
10,660.00
10,660.00
+0.71%
185,400
0.46
Jul 13, 2026
10,595.00
10,615.00
10,530.00
10,585.00
10,585.00
+0.71%
261,400
0.65
Jul 10, 2026
10,630.00
10,725.00
10,510.00
10,510.00
10,510.00
-2.10%
248,100
0.62
Jul 09, 2026
10,755.00
10,870.00
10,670.00
10,735.00
10,735.00
-0.92%
247,600
0.61
Jul 08, 2026
10,905.00
10,960.00
10,790.00
10,835.00
10,835.00
-0.64%
416,400
1.04
Jul 07, 2026
10,745.00
10,990.00
10,730.00
10,905.00
10,905.00
+0.37%
371,700
0.94
Jul 06, 2026
10,645.00
10,875.00
10,590.00
10,865.00
10,865.00
+3.13%
407,200
1.03
Rows:
50