Tokyo - Delayed Quote JPY

Toyota Tsusho Corporation (8015.T)

Compare
2,574.50
-16.00
(-0.62%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252,573.002,579.502,540.502,574.502,574.501,394,800
Jan 16, 20252,614.002,621.502,583.502,590.502,590.501,649,200
Jan 15, 20252,667.002,672.502,602.502,610.002,610.001,557,500
Jan 14, 20252,678.002,700.502,622.002,655.002,655.002,135,400
Jan 10, 20252,698.002,722.502,641.502,647.002,647.002,273,300
Jan 9, 20252,710.002,729.502,668.502,684.002,684.001,592,500
Jan 8, 20252,733.002,748.502,715.002,730.002,730.001,444,700
Jan 7, 20252,717.002,735.002,687.002,721.002,721.002,182,700
Jan 6, 20252,828.002,847.502,723.502,748.002,748.002,749,300
Dec 30, 20242,841.502,865.502,825.002,828.002,828.001,966,600
Dec 27, 20242,788.002,842.502,773.002,835.502,835.502,137,400
Dec 26, 20242,722.002,782.502,720.002,775.002,775.001,557,000
Dec 25, 20242,700.002,724.002,670.502,724.002,724.001,162,900
Dec 24, 20242,688.002,705.002,677.502,692.002,692.00860,400
Dec 23, 20242,666.002,680.502,626.002,680.502,680.501,184,400
Dec 20, 20242,652.002,674.502,639.002,645.002,645.002,233,100
Dec 19, 20242,560.002,641.502,560.002,624.002,624.001,869,300
Dec 18, 20242,580.002,618.502,580.002,598.502,598.501,676,600
Dec 17, 20242,632.002,651.002,600.002,600.002,600.001,652,800
Dec 16, 20242,631.002,649.002,618.002,632.002,632.001,363,600
Dec 13, 20242,606.002,648.502,605.002,623.502,623.502,333,900
Dec 12, 20242,668.002,687.002,650.502,650.502,650.501,683,100
Dec 11, 20242,623.502,641.502,607.502,628.502,628.501,706,200
Dec 10, 20242,646.502,657.502,601.502,606.502,606.501,716,000
Dec 9, 20242,598.002,615.502,571.002,596.502,596.501,440,300
Dec 6, 20242,580.002,592.502,561.002,592.002,592.001,125,800
Dec 5, 20242,631.002,633.502,585.002,587.502,587.501,512,300
Dec 4, 20242,657.002,663.002,600.002,607.502,607.501,540,800
Dec 3, 20242,654.002,695.002,642.502,655.002,655.002,559,200
Dec 2, 20242,585.502,657.002,572.002,648.502,648.502,395,100
Nov 29, 20242,539.002,566.502,517.002,551.002,551.001,918,100
Nov 28, 20242,534.002,575.002,527.502,555.002,555.001,239,300
Nov 27, 20242,600.502,614.002,541.002,551.002,551.002,022,900
Nov 26, 20242,670.002,685.002,590.502,622.002,622.001,736,000
Nov 25, 20242,700.502,707.002,662.502,662.502,662.502,200,300
Nov 22, 20242,675.002,702.502,654.002,654.002,654.001,486,400
Nov 21, 20242,703.002,712.002,673.002,674.002,674.001,419,100
Nov 20, 20242,727.502,749.502,684.502,702.502,702.501,325,300
Nov 19, 20242,719.502,763.502,717.502,730.502,730.501,170,100
Nov 18, 20242,698.502,725.002,685.502,705.002,705.001,215,500
Nov 15, 20242,752.502,776.002,735.002,735.002,735.002,039,100
Nov 14, 20242,720.002,780.002,711.502,744.002,744.001,639,500
Nov 13, 20242,710.002,726.002,670.502,682.502,682.501,517,900
Nov 12, 20242,731.002,764.002,719.002,736.002,736.001,573,700
Nov 11, 20242,703.002,729.502,692.502,721.502,721.501,181,300
Nov 8, 20242,797.502,798.002,679.502,690.002,690.003,155,900
Nov 7, 20242,753.002,788.002,717.002,776.002,776.002,704,000
Nov 6, 20242,650.002,730.002,634.502,710.502,710.502,401,500
Nov 5, 20242,603.002,661.502,585.502,640.002,640.002,401,800
Nov 1, 20242,501.502,582.002,501.502,560.502,560.503,566,500
Oct 31, 20242,711.002,715.502,628.502,643.002,643.002,714,100
Oct 30, 20242,671.002,716.002,671.002,698.002,698.009,464,000
Oct 29, 20242,659.002,687.502,652.002,679.502,679.501,481,400
Oct 28, 20242,600.002,688.502,599.002,666.502,666.501,672,700
Oct 25, 20242,621.002,641.502,608.502,633.002,633.001,248,700
Oct 24, 20242,659.502,676.002,611.002,650.502,650.501,586,200
Oct 23, 20242,644.002,696.002,641.002,671.502,671.501,521,300
Oct 22, 20242,669.002,709.002,635.502,651.502,651.502,044,200
Oct 21, 20242,668.502,681.502,630.502,655.502,655.501,760,100
Oct 18, 20242,683.002,689.002,654.002,670.502,670.501,426,900
Oct 17, 20242,680.002,703.002,657.002,659.002,659.001,702,700
Oct 16, 20242,618.002,667.502,601.002,667.502,667.501,711,400
Oct 15, 20242,714.002,716.002,668.002,668.002,668.001,374,100
Oct 11, 20242,739.002,741.502,687.002,692.502,692.502,267,200
Oct 10, 20242,711.002,719.002,696.002,709.002,709.001,198,600
Oct 9, 20242,707.002,721.002,658.002,677.502,677.501,577,900
Oct 8, 20242,721.002,729.502,659.502,675.002,675.002,173,300
Oct 7, 20242,800.002,802.002,761.002,761.002,761.001,773,800
Oct 4, 20242,688.502,718.002,677.502,718.002,718.001,500,200
Oct 3, 20242,750.002,750.002,688.002,688.502,688.501,899,500
Oct 2, 20242,619.002,690.502,619.002,657.002,657.002,332,900
Oct 1, 20242,627.002,662.002,616.002,654.502,654.502,347,500
Sep 30, 20242,568.002,621.002,568.002,585.002,585.004,477,100
Sep 27, 2024 50.00 Dividend
Sep 27, 20242,740.002,747.002,682.502,747.002,747.002,837,800
Sep 26, 20242,722.002,752.002,710.002,742.002,692.002,369,600
Sep 25, 20242,672.002,708.002,665.502,681.002,632.111,464,600
Sep 24, 20242,686.002,722.002,672.502,676.502,627.692,242,000
Sep 20, 20242,716.002,716.002,642.002,643.502,595.303,253,300
Sep 19, 20242,650.502,668.502,624.002,641.502,593.332,403,600
Sep 18, 20242,547.002,562.502,527.502,547.502,501.051,682,000
Sep 17, 20242,592.002,611.502,470.002,502.002,456.382,788,200
Sep 13, 20242,604.002,604.002,556.002,575.002,528.052,486,700
Sep 12, 20242,586.002,611.502,554.502,593.002,545.722,667,600
Sep 11, 20242,496.002,533.002,456.002,486.002,440.672,542,100
Sep 10, 20242,568.502,595.002,520.002,524.002,477.983,059,100
Sep 9, 20242,523.002,598.002,518.002,582.502,535.411,669,000
Sep 6, 20242,656.002,666.002,603.002,624.002,576.151,675,700
Sep 5, 20242,611.502,710.502,605.002,656.002,607.571,623,300
Sep 4, 20242,640.002,695.502,623.002,661.502,612.972,270,000
Sep 3, 20242,820.002,834.502,785.002,788.502,737.651,075,300
Sep 2, 20242,840.002,848.002,784.502,818.502,767.101,146,400
Aug 30, 20242,728.002,807.002,725.002,792.502,741.582,885,100
Aug 29, 20242,719.002,732.002,692.002,732.002,682.181,449,500
Aug 28, 20242,689.002,715.502,678.002,710.502,661.071,051,700
Aug 27, 20242,668.002,694.002,655.002,686.002,637.021,273,200
Aug 26, 20242,676.502,695.502,646.002,663.002,614.441,126,900
Aug 23, 20242,734.002,737.002,697.502,701.002,651.751,110,700
Aug 22, 20242,706.502,714.502,675.002,708.502,659.111,294,600
Aug 21, 20242,680.002,712.502,664.002,707.002,657.641,318,300
Aug 20, 20242,736.002,750.002,690.002,703.502,654.201,681,100
Aug 19, 20242,724.002,733.502,663.502,686.502,637.511,894,800
Aug 16, 20242,748.002,760.502,709.002,748.502,698.382,249,200
Aug 15, 20242,582.002,658.502,577.002,648.002,599.711,979,100
Aug 14, 20242,558.002,581.502,529.502,579.502,532.461,950,700
Aug 13, 20242,493.502,521.502,461.502,521.502,475.522,491,800
Aug 9, 20242,425.002,480.002,384.502,450.002,405.323,505,000
Aug 8, 20242,325.002,428.002,324.002,362.502,319.422,025,400
Aug 7, 20242,247.002,495.002,245.002,409.002,365.074,343,900
Aug 6, 20242,266.002,397.002,200.002,347.002,304.205,710,900
Aug 5, 20242,413.502,441.502,122.002,122.002,083.314,050,600
Aug 2, 20242,618.502,666.502,562.502,622.002,574.194,045,300
Aug 1, 20242,780.002,806.502,681.002,717.002,667.465,418,500
Jul 31, 20242,977.003,034.002,952.503,033.002,977.692,575,000
Jul 30, 20242,925.002,991.002,910.002,989.502,934.991,739,700
Jul 29, 20242,919.002,981.502,898.002,940.002,886.391,795,800
Jul 26, 20242,882.002,917.502,863.002,869.002,816.681,827,100
Jul 25, 20242,947.002,952.002,875.002,881.502,828.962,322,600
Jul 24, 20243,028.003,039.002,995.502,995.502,940.881,545,700
Jul 23, 20243,051.003,067.003,026.003,035.002,979.661,552,400
Jul 22, 20243,080.003,088.003,030.003,044.002,988.491,571,900
Jul 19, 20243,115.003,115.003,071.003,095.003,038.561,407,700
Jul 18, 20243,124.003,178.003,110.003,138.003,080.781,408,100
Jul 17, 20243,211.003,232.003,190.003,194.003,135.761,339,700
Jul 16, 20243,171.003,212.003,166.003,188.003,129.871,175,900
Jul 12, 20243,227.003,228.003,165.003,165.003,107.292,811,200
Jul 11, 20243,257.003,274.003,235.003,249.003,189.752,238,000
Jul 10, 20243,224.003,237.003,184.003,217.003,158.342,178,000
Jul 9, 20243,237.003,280.003,215.003,247.003,187.792,043,300
Jul 8, 20243,277.003,279.003,238.003,239.003,179.941,873,600
Jul 5, 20243,324.003,341.003,264.003,278.003,218.231,472,500
Jul 4, 20243,260.003,333.003,259.003,324.003,263.392,011,000
Jul 3, 20243,232.003,257.003,198.003,247.003,187.792,169,000
Jul 2, 20243,166.003,244.003,157.003,231.003,172.082,123,600
Jul 1, 20243,200.003,215.003,175.003,177.003,119.072,369,700
Jun 28, 20243,128.003,143.003,108.003,132.003,074.892,686,600
Jun 27, 2024 3:1 Stock Splits
Jun 27, 20243,161.003,170.003,091.003,119.003,062.131,874,600
Jun 26, 20243,183.333,185.333,127.333,165.673,107.943,079,500
Jun 25, 20243,083.003,181.673,069.003,179.333,121.363,411,000
Jun 24, 20242,988.333,039.002,971.673,038.332,982.933,105,000
Jun 21, 20242,983.332,995.332,943.002,959.332,905.372,781,300
Jun 20, 20242,923.332,970.002,918.332,970.002,915.842,327,100
Jun 19, 20242,939.672,960.002,925.672,960.002,906.021,992,900
Jun 18, 20242,943.332,950.332,912.332,941.672,888.033,029,100
Jun 17, 20242,973.332,979.672,922.002,937.332,883.773,780,900
Jun 14, 20242,985.003,051.002,976.673,045.672,990.134,533,300
Jun 13, 20243,056.003,072.672,978.672,986.002,931.552,730,600
Jun 12, 20243,083.673,091.003,060.003,073.673,017.621,755,900
Jun 11, 20243,120.003,137.333,091.673,106.673,050.021,746,600
Jun 10, 20243,050.673,111.673,050.673,106.673,050.021,620,600
Jun 7, 20243,033.333,063.333,028.003,057.333,001.581,677,000
Jun 6, 20243,033.003,054.673,022.673,030.672,975.402,010,900
Jun 5, 20243,095.673,099.673,011.003,032.672,977.373,402,900
Jun 4, 20243,161.003,169.333,096.673,134.003,076.852,953,800
Jun 3, 20243,212.673,243.333,184.333,184.333,126.272,674,500
May 31, 20243,169.003,194.333,135.333,179.673,121.697,212,000
May 30, 20243,194.333,194.673,096.003,164.333,106.633,344,100
May 29, 20243,233.003,247.333,187.003,194.333,136.082,040,000
May 28, 20243,206.333,229.333,189.673,224.333,165.542,105,100
May 27, 20243,176.673,198.673,159.333,196.333,138.051,448,100
May 24, 20243,100.003,169.333,088.333,152.673,095.182,001,000
May 23, 20243,148.003,179.333,110.673,179.333,121.361,754,700
May 22, 20243,200.003,204.673,157.003,157.003,099.432,492,400
May 21, 20243,198.003,225.333,190.003,194.673,136.412,084,400
May 20, 20243,183.333,237.673,181.673,210.673,152.122,601,300
May 17, 20243,206.673,222.673,177.003,193.673,135.432,327,700
May 16, 20243,209.673,235.673,146.003,215.003,156.382,688,900
May 15, 20243,202.333,255.673,196.333,209.673,151.141,881,900
May 14, 20243,200.003,238.003,147.673,189.003,130.852,627,400
May 13, 20243,244.673,268.003,221.673,223.673,164.882,038,800
May 10, 20243,276.333,333.333,257.333,262.333,202.852,417,100
May 9, 20243,269.673,281.003,228.333,236.333,177.322,390,700
May 8, 20243,375.003,375.003,254.003,276.003,216.262,755,800
May 7, 20243,370.003,376.673,316.003,376.673,315.092,255,400
May 2, 20243,309.333,363.333,283.333,341.673,280.732,674,200
May 1, 20243,293.333,311.673,240.673,262.673,203.172,676,600
Apr 30, 20243,323.333,421.673,289.673,360.003,298.733,992,100
Apr 26, 20243,235.333,248.003,175.003,223.333,164.562,925,600
Apr 25, 20243,249.673,274.333,195.333,209.003,150.482,424,900
Apr 24, 20243,216.333,283.333,209.003,283.333,223.462,854,800
Apr 23, 20243,166.673,177.673,136.673,168.003,110.232,257,800
Apr 22, 20243,102.333,174.673,098.003,132.673,075.542,492,400
Apr 19, 20243,166.673,178.003,028.003,102.003,045.443,864,000
Apr 18, 20243,174.333,213.003,151.003,177.333,119.402,223,300
Apr 17, 20243,250.003,256.003,177.003,209.673,151.142,061,900
Apr 16, 20243,326.673,343.333,253.673,264.673,205.142,172,600
Apr 15, 20243,327.333,368.333,298.003,368.333,306.912,266,800
Apr 12, 20243,446.673,465.003,405.003,440.003,377.272,235,000
Apr 11, 20243,300.673,396.673,289.003,373.333,311.821,445,400
Apr 10, 20243,423.333,425.003,355.003,370.003,308.551,460,400
Apr 9, 20243,390.003,440.003,378.333,431.673,369.091,410,900
Apr 8, 20243,350.003,375.003,321.333,356.673,295.461,323,300
Apr 5, 20243,306.333,331.333,274.673,323.673,263.062,089,800
Apr 4, 20243,390.003,438.333,348.333,361.673,300.372,235,000
Apr 3, 20243,300.333,346.673,261.003,311.333,250.951,948,200
Apr 2, 20243,331.003,383.333,304.673,324.003,263.392,143,500
Apr 1, 20243,453.333,468.333,262.673,281.003,221.172,139,000
Mar 29, 20243,405.003,443.333,383.333,435.003,372.36716,400
Mar 28, 2024 51.67 Dividend
Mar 28, 20243,413.333,465.003,393.333,443.333,380.541,920,300
Mar 27, 20243,530.003,545.003,491.673,495.003,380.542,153,400
Mar 26, 20243,458.333,486.673,440.003,465.003,351.531,731,900
Mar 25, 20243,490.003,505.003,451.673,473.333,359.591,861,500
Mar 22, 20243,518.333,545.003,468.333,508.333,393.442,659,500
Mar 21, 20243,418.333,493.333,385.003,493.333,378.933,395,700
Mar 19, 20243,237.003,333.333,235.003,333.333,224.172,201,400
Mar 18, 20243,234.673,283.333,218.673,260.003,153.242,283,900
Mar 15, 20243,096.673,193.003,081.673,184.673,080.373,432,000
Mar 14, 20243,121.673,123.333,083.333,102.333,000.742,335,200
Mar 13, 20243,148.673,169.003,054.673,090.002,988.812,515,800
Mar 12, 20243,109.333,126.673,052.003,122.673,020.402,508,600
Mar 11, 20243,280.003,281.003,108.333,137.003,034.273,114,600
Mar 8, 20243,355.003,366.673,313.333,322.673,213.853,387,300
Mar 7, 20243,431.673,435.003,305.003,319.003,210.312,592,600
Mar 6, 20243,398.333,430.003,373.333,423.333,311.222,705,700
Mar 5, 20243,312.003,398.333,290.333,386.673,275.763,633,600
Mar 4, 20243,266.673,298.333,244.673,283.003,175.492,317,500
Mar 1, 20243,210.003,254.333,193.333,253.003,146.472,357,100
Feb 29, 20243,183.333,240.003,164.003,224.673,119.065,424,000
Feb 28, 20243,134.333,206.333,110.003,163.333,059.742,896,500
Feb 27, 20243,125.333,165.003,104.003,134.333,031.693,279,300
Feb 26, 20243,112.003,138.003,089.003,110.003,008.152,591,100
Feb 22, 20243,069.673,121.673,067.333,091.332,990.102,643,600
Feb 21, 20243,082.333,133.003,057.333,081.002,980.102,436,600
Feb 20, 20243,121.673,121.673,056.003,058.002,957.861,985,700
Feb 19, 20243,083.333,114.003,073.673,114.003,012.021,806,900
Feb 16, 20243,090.003,125.003,065.003,090.332,989.133,954,000
Feb 15, 20243,100.003,106.333,064.673,072.332,971.724,184,100
Feb 14, 20243,093.333,105.673,045.003,084.002,983.004,356,900
Feb 13, 20243,077.673,127.673,048.003,121.333,019.112,905,200
Feb 9, 20243,067.003,118.333,060.003,069.002,968.503,144,600
Feb 8, 20243,100.003,112.003,052.333,087.332,986.233,069,300
Feb 7, 20243,082.003,133.003,055.333,100.002,998.482,320,800
Feb 6, 20243,083.333,098.333,044.673,082.002,981.073,173,700
Feb 5, 20243,216.673,229.003,102.003,107.003,005.254,947,600
Feb 2, 20243,202.003,247.003,197.003,242.673,136.472,523,600
Feb 1, 20243,212.003,244.333,188.673,216.673,111.332,156,100
Jan 31, 20243,174.673,262.003,174.333,262.003,155.182,031,300
Jan 30, 20243,188.003,213.333,170.003,191.333,086.821,308,900
Jan 29, 20243,191.673,232.673,182.673,210.673,105.521,592,100
Jan 26, 20243,202.333,203.003,158.673,159.673,056.191,599,300
Jan 25, 20243,191.003,239.673,182.673,217.673,112.291,656,600
Jan 24, 20243,218.333,240.333,175.333,196.333,091.662,709,300
Jan 23, 20243,244.673,276.003,218.333,244.673,138.412,107,200
Jan 22, 20243,242.333,255.673,202.003,244.673,138.411,671,900
Jan 19, 20243,264.003,276.673,189.003,198.673,093.922,325,600
Jan 18, 20243,168.333,235.673,168.333,194.003,089.402,419,500
Jan 17, 20243,188.673,264.333,180.003,180.003,075.864,097,100

Related Tickers

8031.T Mitsui & Co., Ltd.
3,002.00
-0.79%
 
8002.T Marubeni Corporation
2,236.50
-0.45%
 
9024.T Seibu Holdings Inc.
3,226.00
-0.46%
 
5201.T AGC Inc.
4,444.00
+0.50%
 
2768.T Sojitz Corporation
3,122.00
+0.39%
 
8053.T Sumitomo Corporation
3,210.00
-0.06%
 
CODI-PB Compass Diversified
24.15
-0.70%
 
CODI-PC Compass Diversified
24.25
-1.02%
 
8001.T ITOCHU Corporation
7,104.00
-0.43%
 
8058.T Mitsubishi Corporation
2,454.50
-1.39%