New Zealand markets closed

Toyota Tsusho Corporation (8015.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,132.00+13.00 (+0.42%)
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,128.003,143.003,108.003,132.003,132.002,686,600
27 Jun 20243,161.003,170.003,091.003,119.003,119.001,874,600
27 Jun 20243:1 Stock split
26 Jun 20243,183.333,185.333,127.333,165.673,165.673,079,500
25 Jun 20243,083.003,181.673,069.003,179.333,179.333,411,000
24 Jun 20242,988.333,039.002,971.673,038.333,038.333,105,000
21 Jun 20242,983.332,995.332,943.002,959.332,959.332,781,300
20 Jun 20242,923.332,970.002,918.332,970.002,970.002,327,100
19 Jun 20242,939.672,960.002,925.672,960.002,960.001,992,900
18 Jun 20242,943.332,950.332,912.332,941.672,941.673,029,100
17 Jun 20242,973.332,979.672,922.002,937.332,937.333,780,900
14 Jun 20242,985.003,051.002,976.673,045.673,045.674,533,300
13 Jun 20243,056.003,072.672,978.672,986.002,986.002,730,600
12 Jun 20243,083.673,091.003,060.003,073.673,073.671,755,900
11 Jun 20243,120.003,137.333,091.673,106.673,106.671,746,600
10 Jun 20243,050.673,111.673,050.673,106.673,106.671,620,600
07 Jun 20243,033.333,063.333,028.003,057.333,057.331,677,000
06 Jun 20243,033.003,054.673,022.673,030.673,030.672,010,900
05 Jun 20243,095.673,099.673,011.003,032.673,032.673,402,900
04 Jun 20243,161.003,169.333,096.673,134.003,134.002,953,800
03 Jun 20243,212.673,243.333,184.333,184.333,184.332,674,500
31 May 20243,169.003,194.333,135.333,179.673,179.677,212,000
30 May 20243,194.333,194.673,096.003,164.333,164.333,344,100
29 May 20243,233.003,247.333,187.003,194.333,194.332,040,000
28 May 20243,206.333,229.333,189.673,224.333,224.332,105,100
27 May 20243,176.673,198.673,159.333,196.333,196.331,448,100
24 May 20243,100.003,169.333,088.333,152.673,152.672,001,000
23 May 20243,148.003,179.333,110.673,179.333,179.331,754,700
22 May 20243,200.003,204.673,157.003,157.003,157.002,492,400
21 May 20243,198.003,225.333,190.003,194.673,194.672,084,400
20 May 20243,183.333,237.673,181.673,210.673,210.672,601,300
17 May 20243,206.673,222.673,177.003,193.673,193.672,327,700
16 May 20243,209.673,235.673,146.003,215.003,215.002,688,900
15 May 20243,202.333,255.673,196.333,209.673,209.671,881,900
14 May 20243,200.003,238.003,147.673,189.003,189.002,627,400
13 May 20243,244.673,268.003,221.673,223.673,223.672,038,800
10 May 20243,276.333,333.333,257.333,262.333,262.332,417,100
09 May 20243,269.673,281.003,228.333,236.333,236.332,390,700
08 May 20243,375.003,375.003,254.003,276.003,276.002,755,800
07 May 20243,370.003,376.673,316.003,376.673,376.672,255,400
02 May 20243,309.333,363.333,283.333,341.673,341.672,674,200
01 May 20243,293.333,311.673,240.673,262.673,262.672,676,600
30 Apr 20243,323.333,421.673,289.673,360.003,360.003,992,100
26 Apr 20243,235.333,248.003,175.003,223.333,223.332,925,600
25 Apr 20243,249.673,274.333,195.333,209.003,209.002,424,900
24 Apr 20243,216.333,283.333,209.003,283.333,283.332,854,800
23 Apr 20243,166.673,177.673,136.673,168.003,168.002,257,800
22 Apr 20243,102.333,174.673,098.003,132.673,132.672,492,400
19 Apr 20243,166.673,178.003,028.003,102.003,102.003,864,000
18 Apr 20243,174.333,213.003,151.003,177.333,177.332,223,300
17 Apr 20243,250.003,256.003,177.003,209.673,209.672,061,900
16 Apr 20243,326.673,343.333,253.673,264.673,264.672,172,600
15 Apr 20243,327.333,368.333,298.003,368.333,368.332,266,800
12 Apr 20243,446.673,465.003,405.003,440.003,440.002,235,000
11 Apr 20243,300.673,396.673,289.003,373.333,373.331,445,400
10 Apr 20243,423.333,425.003,355.003,370.003,370.001,460,400
09 Apr 20243,390.003,440.003,378.333,431.673,431.671,410,900
08 Apr 20243,350.003,375.003,321.333,356.673,356.671,323,300
05 Apr 20243,306.333,331.333,274.673,323.673,323.672,089,800
04 Apr 20243,390.003,438.333,348.333,361.673,361.672,235,000
03 Apr 20243,300.333,346.673,261.003,311.333,311.331,948,200
02 Apr 20243,331.003,383.333,304.673,324.003,324.002,143,500
01 Apr 20243,453.333,468.333,262.673,281.003,281.002,139,000
29 Mar 20243,405.003,443.333,383.333,435.003,435.00716,400
28 Mar 20243,413.333,465.003,393.333,443.333,443.331,920,300
28 Mar 202451.666668 Dividend
27 Mar 20243,530.003,545.003,491.673,495.003,443.332,153,400
26 Mar 20243,458.333,486.673,440.003,465.003,413.781,731,900
25 Mar 20243,490.003,505.003,451.673,473.333,421.991,861,500
22 Mar 20243,518.333,545.003,468.333,508.333,456.472,659,500
21 Mar 20243,418.333,493.333,385.003,493.333,441.693,395,700
19 Mar 20243,237.003,333.333,235.003,333.333,284.062,201,400
18 Mar 20243,234.673,283.333,218.673,260.003,211.812,283,900
15 Mar 20243,096.673,193.003,081.673,184.673,137.593,432,000
14 Mar 20243,121.673,123.333,083.333,102.333,056.472,335,200
13 Mar 20243,148.673,169.003,054.673,090.003,044.322,515,800
12 Mar 20243,109.333,126.673,052.003,122.673,076.502,508,600
11 Mar 20243,280.003,281.003,108.333,137.003,090.633,114,600
08 Mar 20243,355.003,366.673,313.333,322.673,273.553,387,300
07 Mar 20243,431.673,435.003,305.003,319.003,269.942,592,600
06 Mar 20243,398.333,430.003,373.333,423.333,372.732,705,700
05 Mar 20243,312.003,398.333,290.333,386.673,336.603,633,600
04 Mar 20243,266.673,298.333,244.673,283.003,234.472,317,500
01 Mar 20243,210.003,254.333,193.333,253.003,204.912,357,100
29 Feb 20243,183.333,240.003,164.003,224.673,177.005,424,000
28 Feb 20243,134.333,206.333,110.003,163.333,116.572,896,500
27 Feb 20243,125.333,165.003,104.003,134.333,088.003,279,300
26 Feb 20243,112.003,138.003,089.003,110.003,064.022,591,100
22 Feb 20243,069.673,121.673,067.333,091.333,045.632,643,600
21 Feb 20243,082.333,133.003,057.333,081.003,035.452,436,600
20 Feb 20243,121.673,121.673,056.003,058.003,012.791,985,700
19 Feb 20243,083.333,114.003,073.673,114.003,067.971,806,900
16 Feb 20243,090.003,125.003,065.003,090.333,044.653,954,000
15 Feb 20243,100.003,106.333,064.673,072.333,026.914,184,100
14 Feb 20243,093.333,105.673,045.003,084.003,038.414,356,900
13 Feb 20243,077.673,127.673,048.003,121.333,075.192,905,200
09 Feb 20243,067.003,118.333,060.003,069.003,023.633,144,600
08 Feb 20243,100.003,112.003,052.333,087.333,041.693,069,300
07 Feb 20243,082.003,133.003,055.333,100.003,054.172,320,800
06 Feb 20243,083.333,098.333,044.673,082.003,036.443,173,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...