Want to see JP:2875 full AI Analyst Report?
Toyo Suisan Kaisha (2875) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,735.00 | 11,085.00 | 10,725.00 | 11,040.00 | 11,040.00 | +3.42% | 548,500 | 1.36 |
| Oct 29, 2026 | 10,575.00 | 10,745.00 | 10,575.00 | 10,675.00 | 10,675.00 | +1.52% | 486,600 | 1.19 |
| Oct 28, 2026 | 10,800.00 | 10,865.00 | 10,510.00 | 10,515.00 | 10,515.00 | -3.88% | 327,900 | 0.77 |
| Oct 27, 2026 | 11,095.00 | 11,180.00 | 10,920.00 | 10,940.00 | 10,940.00 | -2.32% | 369,800 | 0.86 |
| Oct 26, 2026 | 10,890.00 | 11,320.00 | 10,870.00 | 11,200.00 | 11,200.00 | +2.47% | 537,300 | 1.25 |
| Oct 23, 2026 | 11,250.00 | 11,280.00 | 10,890.00 | 10,930.00 | 10,930.00 | -0.18% | 374,400 | 0.87 |
| Oct 22, 2026 | 10,765.00 | 11,050.00 | 10,755.00 | 10,950.00 | 10,950.00 | +1.67% | 768,600 | 1.81 |
| Oct 21, 2026 | 10,830.00 | 10,900.00 | 10,705.00 | 10,770.00 | 10,770.00 | +0.75% | 629,300 | 1.50 |
| Oct 20, 2026 | 10,505.00 | 10,730.00 | 10,505.00 | 10,690.00 | 10,690.00 | +1.86% | 441,200 | 1.06 |
| Oct 19, 2026 | 10,545.00 | 10,580.00 | 10,450.00 | 10,495.00 | 10,495.00 | +0.57% | 227,700 | 0.55 |
| Oct 16, 2026 | 10,410.00 | 10,525.00 | 10,365.00 | 10,435.00 | 10,435.00 | +0.29% | 252,300 | 0.60 |
| Oct 15, 2026 | 10,440.00 | 10,475.00 | 10,300.00 | 10,405.00 | 10,405.00 | +1.51% | 324,500 | 0.78 |
| Oct 14, 2026 | 10,315.00 | 10,330.00 | 10,200.00 | 10,250.00 | 10,250.00 | -1.01% | 338,400 | 0.81 |
| Oct 13, 2026 | 10,240.00 | 10,390.00 | 10,145.00 | 10,355.00 | 10,355.00 | +2.02% | 529,200 | 1.27 |
| Oct 12, 2026 | 10,150.00 | 10,230.00 | 10,050.00 | 10,150.00 | 10,150.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10,185.00 | 10,230.00 | 10,050.00 | 10,150.00 | 10,150.00 | +0.84% | 378,500 | 0.91 |
| Oct 08, 2026 | 10,000.00 | 10,120.00 | 9,773.00 | 10,065.00 | 10,065.00 | +0.75% | 681,600 | 1.66 |
| Oct 07, 2026 | 9,823.00 | 9,990.00 | 9,798.00 | 9,990.00 | 9,990.00 | +1.19% | 796,700 | 1.98 |
| Oct 06, 2026 | 9,943.00 | 9,943.00 | 9,807.00 | 9,873.00 | 9,873.00 | -0.46% | 553,500 | 1.39 |
| Oct 05, 2026 | 9,519.00 | 9,989.00 | 9,468.00 | 9,919.00 | 9,919.00 | +4.65% | 1,083,200 | 2.80 |
| Oct 02, 2026 | 9,468.00 | 9,490.00 | 9,415.00 | 9,478.00 | 9,478.00 | -1.11% | 348,600 | 0.90 |
| Oct 01, 2026 | 9,506.00 | 9,592.00 | 9,455.00 | 9,584.00 | 9,584.00 | -0.05% | 330,500 | 0.85 |
| Sep 30, 2026 | 9,454.00 | 9,616.00 | 9,430.00 | 9,589.00 | 9,589.00 | +1.13% | 407,100 | 1.05 |
| Sep 29, 2026 | 9,563.00 | 9,609.00 | 9,482.00 | 9,482.00 | 9,482.00 | -1.16% | 394,800 | 1.01 |
| Sep 28, 2026 | 9,790.00 | 9,817.00 | 9,673.00 | 9,673.00 | 9,593.00 | -1.06% | 561,300 | 1.45 |
| Sep 25, 2026 | 9,664.00 | 9,777.00 | 9,640.00 | 9,777.00 | 9,696.14 | +0.57% | 402,500 | 1.04 |
| Sep 24, 2026 | 9,605.00 | 9,754.00 | 9,563.00 | 9,722.00 | 9,641.59 | -0.15% | 516,300 | 1.33 |
| Sep 23, 2026 | 9,737.00 | 9,922.00 | 9,685.00 | 9,737.00 | 9,656.47 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 9,737.00 | 9,922.00 | 9,685.00 | 9,737.00 | 9,656.47 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 9,737.00 | 9,922.00 | 9,685.00 | 9,737.00 | 9,656.47 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 9,900.00 | 9,922.00 | 9,685.00 | 9,737.00 | 9,656.47 | -2.37% | 788,900 | 1.94 |
| Sep 17, 2026 | 9,934.00 | 10,030.00 | 9,888.00 | 9,973.00 | 9,890.52 | +0.79% | 507,900 | 1.26 |
| Sep 16, 2026 | 10,095.00 | 10,105.00 | 9,892.00 | 9,895.00 | 9,813.16 | -1.40% | 494,900 | 1.19 |
| Sep 15, 2026 | 10,205.00 | 10,205.00 | 9,990.00 | 10,035.00 | 9,952.01 | -0.69% | 298,500 | 0.71 |
| Sep 14, 2026 | 10,020.00 | 10,115.00 | 9,969.00 | 10,105.00 | 10,021.43 | +1.00% | 338,500 | 0.80 |
| Sep 11, 2026 | 9,996.00 | 10,015.00 | 9,888.00 | 10,005.00 | 9,922.25 | -0.69% | 482,000 | 1.15 |
| Sep 10, 2026 | 10,010.00 | 10,075.00 | 9,883.00 | 10,075.00 | 9,991.67 | -0.35% | 555,300 | 1.33 |
| Sep 09, 2026 | 10,235.00 | 10,235.00 | 9,995.00 | 10,110.00 | 10,026.39 | +0.05% | 547,100 | 1.31 |
| Sep 08, 2026 | 10,145.00 | 10,185.00 | 10,085.00 | 10,105.00 | 10,021.43 | -0.69% | 480,200 | 1.15 |
| Sep 07, 2026 | 10,210.00 | 10,310.00 | 10,110.00 | 10,175.00 | 10,090.85 | -1.36% | 428,400 | 1.03 |
| Sep 04, 2026 | 10,365.00 | 10,365.00 | 10,175.00 | 10,315.00 | 10,229.69 | -0.58% | 272,200 | 0.65 |
| Sep 03, 2026 | 10,520.00 | 10,535.00 | 10,305.00 | 10,375.00 | 10,289.19 | -1.80% | 384,400 | 0.91 |
| Sep 02, 2026 | 10,610.00 | 10,715.00 | 10,565.00 | 10,565.00 | 10,477.62 | -0.42% | 349,200 | 0.83 |
| Sep 01, 2026 | 10,490.00 | 10,715.00 | 10,485.00 | 10,610.00 | 10,522.25 | +1.14% | 323,900 | 0.77 |
| Aug 31, 2026 | 10,575.00 | 10,620.00 | 10,465.00 | 10,490.00 | 10,403.24 | -0.80% | 291,900 | 0.68 |
| Aug 28, 2026 | 10,425.00 | 10,590.00 | 10,400.00 | 10,575.00 | 10,487.54 | +1.34% | 309,000 | 0.72 |
| Aug 27, 2026 | 10,620.00 | 10,685.00 | 10,435.00 | 10,435.00 | 10,348.70 | -2.11% | 244,200 | 0.57 |
| Aug 26, 2026 | 10,625.00 | 10,685.00 | 10,570.00 | 10,660.00 | 10,571.84 | +0.33% | 255,900 | 0.59 |
| Aug 25, 2026 | 10,835.00 | 10,890.00 | 10,625.00 | 10,625.00 | 10,537.13 | -1.30% | 287,500 | 0.66 |
| Aug 24, 2026 | 10,630.00 | 10,770.00 | 10,600.00 | 10,765.00 | 10,675.97 | +0.98% | 234,500 | 0.53 |