Toyota Tsusho Corporation (9TO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 27 Jun 2024 | 3:1 Stock split | |||||
| 26 Jun 2024 | 18.17 | 18.33 | 18.17 | 18.33 | 18.33 | 15 |
| 25 Jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 24 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 21 Jun 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 15 |
| 20 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 19 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 18 Jun 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 17 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 14 Jun 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 13 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 12 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 10 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 07 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 06 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 05 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 04 Jun 2024 | 18.17 | 18.67 | 18.17 | 18.67 | 18.67 | 12 |
| 03 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 31 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 30 May 2024 | 18.50 | 18.83 | 18.50 | 18.83 | 18.83 | 15 |
| 29 May 2024 | 18.50 | 18.83 | 18.50 | 18.83 | 18.83 | 300 |
| 28 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 27 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 24 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 23 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 21 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 20 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 17 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 16 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 14 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 13 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 May 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 09 May 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 08 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 07 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 06 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 03 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 02 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 30 Apr 2024 | 19.83 | 20.17 | 19.83 | 20.17 | 20.17 | 24 |
| 29 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 25 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 23 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 22 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 19 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 18 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 17 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 16 Apr 2024 | 19.83 | 19.83 | 19.67 | 19.67 | 19.67 | 75 |
| 15 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 12 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 11 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 10 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 09 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 08 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 05 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 04 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 03 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 02 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 28 Mar 2024 | 20.83 | 21.17 | 20.83 | 21.17 | 21.17 | 51 |
| 28 Mar 2024 | 51.666668 Dividend | |||||
| 27 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | -30.50 | - |
| 26 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -30.26 | - |
| 25 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -30.26 | - |
| 22 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | -30.50 | - |
| 21 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | -30.02 | - |
| 20 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -28.82 | - |
| 19 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | -29.06 | - |
| 18 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | -28.58 | - |
| 15 Mar 2024 | 19.67 | 19.83 | 19.67 | 19.83 | -28.58 | 24 |
| 14 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
| 13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
| 12 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | -27.62 | - |
| 11 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -27.86 | - |
| 08 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | -29.30 | - |
| 07 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | -29.30 | - |
| 06 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | -30.02 | - |
| 05 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | -29.78 | - |
| 04 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | -28.58 | 45 |
| 01 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | -28.58 | - |
| 29 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | -28.34 | - |
| 28 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | -27.62 | - |
| 27 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
| 26 Feb 2024 | 18.83 | 19.17 | 18.83 | 19.17 | -27.62 | 300 |
| 23 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -26.90 | - |
| 22 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -27.14 | - |
| 21 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -27.14 | - |
| 20 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -26.90 | - |
| 19 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
| 16 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
| 15 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
| 14 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
| 13 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -27.86 | - |
| 12 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
| 09 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -27.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.