Tokyo - Delayed Quote JPY

Toyo Suisan Kaisha, Ltd. (2875.T)

9,770.00
+138.00
+(1.43%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20259,568.009,842.009,551.009,770.009,770.00376,700
May 14, 20259,600.009,703.009,520.009,632.009,632.00665,700
May 13, 20259,892.0010,040.009,680.009,896.009,896.001,043,100
May 12, 20259,608.0010,180.009,438.009,592.009,592.001,975,800
May 9, 20259,477.009,546.009,424.009,458.009,458.00412,800
May 8, 20259,321.009,427.009,188.009,387.009,387.00283,300
May 7, 20259,303.009,368.009,230.009,306.009,306.00426,700
May 2, 20259,185.009,356.009,180.009,303.009,303.00252,900
May 1, 20259,240.009,289.009,154.009,231.009,231.00212,100
Apr 30, 20259,100.009,295.009,086.009,220.009,220.00558,500
Apr 28, 20258,976.009,077.008,932.008,994.008,994.00294,100
Apr 25, 20259,012.009,071.008,941.008,976.008,976.00403,400
Apr 24, 20259,115.009,187.008,971.009,012.009,012.00443,600
Apr 23, 20259,195.009,221.009,098.009,100.009,100.00384,700
Apr 22, 20258,990.009,178.008,953.009,108.009,108.00222,400
Apr 21, 20259,035.009,157.009,021.009,050.009,050.00219,800
Apr 18, 20258,965.009,131.008,899.009,101.009,101.00318,700
Apr 17, 20258,796.008,920.008,711.008,900.008,900.00288,400
Apr 16, 20258,690.008,875.008,690.008,844.008,844.00383,400
Apr 15, 20258,637.008,743.008,591.008,690.008,690.00286,700
Apr 14, 20258,600.008,705.008,539.008,556.008,556.00252,700
Apr 11, 20258,539.008,590.008,436.008,516.008,516.00538,500
Apr 10, 20258,770.008,896.008,675.008,834.008,834.00555,400
Apr 9, 20258,467.008,550.008,327.008,470.008,470.00359,300
Apr 8, 20258,308.008,589.008,290.008,534.008,534.00492,000
Apr 7, 20257,916.008,188.007,753.008,008.008,008.00910,400
Apr 4, 20258,526.008,568.008,191.008,366.008,366.00581,700
Apr 3, 20258,388.008,722.008,382.008,611.008,611.00659,200
Apr 2, 20258,679.008,802.008,610.008,688.008,688.00483,600
Apr 1, 20258,860.008,966.008,638.008,693.008,693.00541,600
Mar 31, 20258,825.008,872.008,690.008,794.008,794.00807,800
Mar 28, 2025 120 Dividend
Mar 28, 20259,194.009,284.009,114.009,275.009,275.00426,200
Mar 27, 20259,246.009,388.009,210.009,354.009,234.00553,100
Mar 26, 20259,544.009,544.009,278.009,317.009,197.47530,800
Mar 25, 20259,697.009,829.009,646.009,648.009,524.23430,300
Mar 24, 20259,600.009,720.009,540.009,628.009,504.49464,900
Mar 21, 20259,500.009,627.009,490.009,525.009,402.81582,700
Mar 19, 20259,378.009,580.009,364.009,551.009,428.47378,500
Mar 18, 20259,310.009,470.009,310.009,420.009,299.15296,900
Mar 17, 20259,250.009,376.009,228.009,310.009,190.56343,200
Mar 14, 20259,035.009,247.009,024.009,166.009,048.41418,500
Mar 13, 20259,100.009,134.009,020.009,034.008,918.11211,800
Mar 12, 20258,911.009,130.008,899.009,063.008,946.73380,800
Mar 11, 20258,833.009,017.008,775.008,970.008,854.93657,700
Mar 10, 20258,766.008,859.008,691.008,788.008,675.26350,500
Mar 7, 20258,866.008,900.008,789.008,809.008,695.99285,100
Mar 6, 20258,959.008,995.008,844.008,958.008,843.08291,800
Mar 5, 20258,866.008,941.008,766.008,888.008,773.98462,500
Mar 4, 20258,869.008,893.008,632.008,755.008,642.68499,300
Mar 3, 20259,011.009,048.008,959.009,027.008,911.20320,200
Feb 28, 20259,048.009,127.008,846.008,890.008,775.95512,100
Feb 27, 20259,037.009,074.009,000.009,074.008,957.59231,000
Feb 26, 20258,960.009,025.008,824.009,005.008,889.48390,000
Feb 25, 20258,977.009,050.008,908.008,987.008,871.71493,700
Feb 21, 20259,029.009,070.008,977.009,063.008,946.73603,800
Feb 20, 20259,246.009,298.009,010.009,159.009,041.50727,700
Feb 19, 20258,918.009,371.008,893.009,302.009,182.671,845,700
Feb 18, 20258,561.008,708.008,550.008,695.008,583.45444,300
Feb 17, 20258,516.008,687.008,456.008,564.008,454.13727,800
Feb 14, 20258,704.008,771.008,491.008,521.008,411.691,271,500
Feb 13, 20258,904.008,957.008,792.008,854.008,740.42612,000
Feb 12, 20259,050.009,083.008,834.008,913.008,798.66905,800
Feb 10, 20259,230.009,230.009,061.009,078.008,961.54554,900
Feb 7, 20259,341.009,394.009,250.009,298.009,178.72442,200
Feb 6, 20259,563.009,630.009,308.009,310.009,190.56684,400
Feb 5, 20259,554.009,654.009,384.009,503.009,381.09649,800
Feb 4, 20259,475.009,530.009,264.009,375.009,254.731,058,500
Feb 3, 20259,150.009,579.009,125.009,175.009,057.301,646,000
Jan 31, 202510,485.0010,785.0010,005.0010,050.009,921.071,410,400
Jan 30, 202510,420.0010,575.0010,395.0010,525.0010,389.98376,100
Jan 29, 202510,250.0010,435.0010,220.0010,370.0010,236.97380,700
Jan 28, 202510,220.0010,390.0010,100.0010,280.0010,148.12361,000
Jan 27, 202510,150.0010,285.0010,120.0010,195.0010,064.21317,700
Jan 24, 202510,070.0010,225.0010,070.0010,080.009,950.69244,400
Jan 23, 202510,070.0010,125.0010,015.0010,070.009,940.81293,100
Jan 22, 202510,000.0010,150.009,958.0010,075.009,945.75327,400
Jan 21, 202510,200.0010,215.009,880.0010,010.009,881.58490,700
Jan 20, 202510,145.0010,175.0010,020.0010,065.009,935.88225,800
Jan 17, 202510,070.0010,130.009,967.0010,045.009,916.14315,700
Jan 16, 202510,140.0010,280.0010,035.0010,080.009,950.69335,400
Jan 15, 202510,435.0010,475.0010,170.0010,195.0010,064.21263,700
Jan 14, 202510,600.0010,680.0010,290.0010,335.0010,202.42348,600
Jan 10, 202510,565.0010,710.0010,530.0010,650.0010,513.37431,400
Jan 9, 202510,650.0010,845.0010,580.0010,580.0010,444.27427,300
Jan 8, 202510,650.0010,650.0010,500.0010,570.0010,434.40344,600
Jan 7, 202510,555.0010,655.0010,460.0010,600.0010,464.02295,000
Jan 6, 202510,705.0010,725.0010,480.0010,520.0010,385.04274,500
Dec 30, 202410,860.0010,895.0010,665.0010,760.0010,621.96209,000
Dec 27, 202410,760.0010,795.0010,660.0010,760.0010,621.96241,000
Dec 26, 202410,675.0010,770.0010,630.0010,770.0010,631.83146,800
Dec 25, 202410,755.0010,795.0010,545.0010,660.0010,523.25209,900
Dec 24, 202410,745.0010,830.0010,710.0010,810.0010,671.32169,500
Dec 23, 202410,840.0010,890.0010,765.0010,820.0010,681.19231,300
Dec 20, 202410,750.0010,960.0010,715.0010,720.0010,582.48659,700
Dec 19, 202410,380.0010,695.0010,370.0010,625.0010,488.70273,100
Dec 18, 202410,700.0010,815.0010,600.0010,600.0010,464.02371,900
Dec 17, 202410,535.0010,650.0010,520.0010,520.0010,385.04225,400
Dec 16, 202410,590.0010,710.0010,520.0010,535.0010,399.85185,400
Dec 13, 202410,465.0010,545.0010,320.0010,525.0010,389.98348,700
Dec 12, 202410,580.0010,610.0010,415.0010,510.0010,375.17402,700
Dec 11, 202410,660.0010,670.0010,390.0010,390.0010,256.71337,800
Dec 10, 202410,560.0010,630.0010,360.0010,550.0010,414.66351,500
Dec 9, 202410,620.0010,660.0010,480.0010,530.0010,394.91252,300
Dec 6, 202410,690.0010,755.0010,570.0010,580.0010,444.27206,800
Dec 5, 202410,845.0010,890.0010,500.0010,665.0010,528.18263,200
Dec 4, 202410,930.0011,020.0010,820.0010,860.0010,720.68281,000
Dec 3, 202410,735.0010,970.0010,730.0010,895.0010,755.23320,700
Dec 2, 202410,510.0010,810.0010,465.0010,745.0010,607.16385,800
Nov 29, 202410,600.0010,630.0010,485.0010,505.0010,370.23265,800
Nov 28, 202410,435.0010,710.0010,405.0010,700.0010,562.73328,100
Nov 27, 202410,635.0010,660.0010,290.0010,475.0010,340.62524,600
Nov 26, 202410,700.0010,820.0010,480.0010,625.0010,488.70575,400
Nov 25, 202410,980.0011,085.0010,880.0010,915.0010,774.97519,700
Nov 22, 202410,630.0010,895.0010,585.0010,845.0010,705.87634,300
Nov 21, 202410,335.0010,615.0010,335.0010,485.0010,350.49440,700
Nov 20, 202410,260.0010,335.0010,185.0010,315.0010,182.67271,100
Nov 19, 202410,105.0010,165.0010,010.0010,165.0010,034.60249,700
Nov 18, 202410,050.0010,180.009,998.0010,020.009,891.46313,300
Nov 15, 202410,285.0010,355.0010,140.0010,235.0010,103.70383,700
Nov 14, 202410,150.0010,400.0010,140.0010,335.0010,202.42867,400
Nov 13, 20249,902.0010,010.009,800.0010,010.009,881.58581,700
Nov 12, 20249,720.009,850.009,607.009,810.009,684.15607,500
Nov 11, 20249,257.009,815.009,246.009,647.009,523.241,288,100
Nov 8, 20248,989.009,292.008,605.008,981.008,865.791,396,100
Nov 7, 20248,966.009,115.008,888.008,989.008,873.68598,600
Nov 6, 20248,877.009,080.008,855.008,906.008,791.75586,700
Nov 5, 20248,850.008,965.008,745.008,925.008,810.50507,800
Nov 1, 20248,942.008,972.008,800.008,806.008,693.03499,500
Oct 31, 20248,925.009,081.008,901.009,032.008,916.13419,800
Oct 30, 20249,097.009,166.009,032.009,075.008,958.581,482,800
Oct 29, 20249,000.009,092.008,939.009,050.008,933.90483,800
Oct 28, 20248,774.008,870.008,717.008,827.008,713.76361,700
Oct 25, 20248,700.008,761.008,560.008,739.008,626.89362,900
Oct 24, 20248,700.008,718.008,600.008,668.008,556.80357,900
Oct 23, 20248,800.008,849.008,687.008,779.008,666.38369,200
Oct 22, 20248,788.008,865.008,710.008,770.008,657.49334,800
Oct 21, 20248,950.008,950.008,793.008,795.008,682.17435,100
Oct 18, 20248,976.008,999.008,913.008,963.008,848.02389,300
Oct 17, 20249,063.009,063.008,927.008,963.008,848.02348,400
Oct 16, 20249,126.009,274.009,040.009,062.008,945.75417,200
Oct 15, 20249,281.009,367.009,238.009,300.009,180.69466,700
Oct 11, 20249,261.009,291.009,139.009,202.009,083.95429,000
Oct 10, 20249,384.009,403.009,179.009,309.009,189.58558,700
Oct 9, 20249,360.009,470.009,311.009,358.009,237.95268,500
Oct 8, 20249,570.009,591.009,300.009,314.009,194.51419,000
Oct 7, 20249,643.009,761.009,622.009,720.009,595.30324,500
Oct 4, 20249,492.009,595.009,436.009,549.009,426.50367,600
Oct 3, 20249,629.009,663.009,392.009,411.009,290.27354,000
Oct 2, 20249,422.009,532.009,302.009,329.009,209.32475,100
Oct 1, 20249,429.009,594.009,406.009,479.009,357.40363,700
Sep 30, 20249,350.009,457.009,270.009,349.009,229.06490,700
Sep 27, 2024 80 Dividend
Sep 27, 20249,563.009,759.009,448.009,738.009,613.07393,100
Sep 26, 20249,299.009,647.009,252.009,647.009,444.27598,300
Sep 25, 20249,228.009,228.009,090.009,149.008,956.73324,800
Sep 24, 20249,273.009,567.009,226.009,319.009,123.16532,000
Sep 20, 20249,275.009,320.009,111.009,162.008,969.46731,100
Sep 19, 20249,250.009,429.009,213.009,359.009,162.32328,900
Sep 18, 20249,231.009,277.008,955.009,174.008,981.21344,000
Sep 17, 20249,215.009,245.009,052.009,231.009,037.01355,700
Sep 13, 20249,098.009,201.009,067.009,159.008,966.52453,100
Sep 12, 20249,298.009,332.009,106.009,152.008,959.67474,100
Sep 11, 20249,165.009,299.009,081.009,175.008,982.19548,100
Sep 10, 20248,990.009,355.008,968.009,273.009,078.13568,900
Sep 9, 20248,761.008,990.008,719.008,967.008,778.56327,800
Sep 6, 20248,903.009,084.008,882.008,973.008,784.43413,100
Sep 5, 20249,037.009,069.008,871.008,919.008,731.57253,500
Sep 4, 20248,900.009,099.008,900.008,962.008,773.66325,900
Sep 3, 20249,107.009,240.009,052.009,127.008,935.20346,500
Sep 2, 20249,122.009,150.008,951.009,017.008,827.51394,200
Aug 30, 20249,050.009,161.009,036.009,085.008,894.08492,600
Aug 29, 20249,279.009,390.009,106.009,110.008,918.55655,300
Aug 28, 20249,600.009,638.009,471.009,579.009,377.70230,800
Aug 27, 20249,614.009,699.009,573.009,679.009,475.60184,800
Aug 26, 20249,719.009,723.009,500.009,615.009,412.94280,700
Aug 23, 20249,603.009,788.009,603.009,788.009,582.30297,200
Aug 22, 20249,669.009,700.009,521.009,599.009,397.28236,500
Aug 21, 20249,505.009,707.009,505.009,642.009,439.37304,100
Aug 20, 20249,650.009,722.009,560.009,700.009,496.15272,900
Aug 19, 20249,600.009,665.009,523.009,554.009,353.22336,300
Aug 16, 20249,584.009,639.009,502.009,609.009,407.07312,500
Aug 15, 20249,110.009,497.009,076.009,434.009,235.74511,800
Aug 14, 20249,063.009,130.008,995.009,129.008,937.15388,600
Aug 13, 20249,000.009,132.008,974.009,070.008,879.39273,300
Aug 9, 20248,988.009,210.008,797.008,980.008,791.28571,700
Aug 8, 20249,089.009,162.008,855.008,900.008,712.97573,800
Aug 7, 20249,022.009,539.009,014.009,169.008,976.31934,600
Aug 6, 20248,534.009,185.008,534.008,994.008,804.991,118,100
Aug 5, 20248,718.008,871.008,095.008,217.008,044.321,222,800
Aug 2, 20249,625.009,625.009,200.009,247.009,052.67780,100
Aug 1, 202410,170.0010,215.009,791.009,887.009,679.221,699,400
Jul 31, 20249,500.0010,440.009,480.0010,245.0010,029.701,778,500
Jul 30, 20249,550.009,564.009,412.009,515.009,315.04388,700
Jul 29, 20249,550.009,712.009,539.009,661.009,457.97347,200
Jul 26, 20249,512.009,546.009,400.009,419.009,221.06437,200
Jul 25, 20249,523.009,573.009,350.009,449.009,250.43584,100
Jul 24, 20249,730.009,870.009,580.009,583.009,381.61524,800
Jul 23, 20249,635.009,776.009,621.009,750.009,545.10342,200
Jul 22, 20249,959.009,965.009,590.009,600.009,398.26518,500
Jul 19, 20249,907.0010,000.009,811.009,930.009,721.32381,400
Jul 18, 20249,531.009,985.009,531.009,876.009,668.46658,700
Jul 17, 20249,718.009,718.009,603.009,669.009,465.80526,200
Jul 16, 20249,750.009,866.009,704.009,718.009,513.78404,800
Jul 12, 20249,890.0010,070.009,750.009,771.009,565.66489,300
Jul 11, 20249,875.0010,030.009,848.009,978.009,768.31527,700
Jul 10, 20249,890.009,956.009,782.009,847.009,640.06670,300
Jul 9, 20249,835.009,980.009,740.009,909.009,700.76763,200
Jul 8, 20249,539.009,786.009,520.009,781.009,575.45654,700
Jul 5, 20249,435.009,606.009,400.009,501.009,301.34644,400
Jul 4, 20249,451.009,529.009,241.009,337.009,140.78461,100
Jul 3, 20249,487.009,522.009,220.009,486.009,286.65707,000
Jul 2, 20249,114.009,494.009,100.009,452.009,253.37884,000
Jul 1, 20249,572.009,645.009,472.009,564.009,363.01416,200
Jun 28, 20249,548.009,667.009,535.009,535.009,334.62361,000
Jun 27, 20249,640.009,732.009,510.009,547.009,346.37359,700
Jun 26, 20249,680.009,704.009,592.009,657.009,454.06329,500
Jun 25, 20249,720.009,832.009,680.009,705.009,501.05496,600
Jun 24, 20249,538.009,677.009,491.009,624.009,421.75467,100
Jun 21, 20249,541.009,584.009,450.009,457.009,258.26862,900
Jun 20, 20249,415.009,593.009,367.009,462.009,263.16464,700
Jun 19, 20249,716.009,776.009,485.009,565.009,363.99370,200
Jun 18, 20249,749.009,903.009,680.009,775.009,569.58602,700
Jun 17, 20249,560.009,728.009,461.009,638.009,435.46516,800
Jun 14, 20249,550.009,728.009,532.009,656.009,453.08554,800
Jun 13, 20249,800.009,870.009,514.009,536.009,335.60737,400
Jun 12, 20249,800.0010,030.009,752.009,874.009,666.50782,900
Jun 11, 20249,713.009,862.009,712.009,745.009,540.21634,300
Jun 10, 202410,000.0010,010.009,723.009,844.009,637.13666,500
Jun 7, 202410,015.0010,100.009,929.009,942.009,733.07688,500
Jun 6, 202410,300.0010,415.009,862.009,862.009,654.75985,300
Jun 5, 202410,570.0010,785.0010,155.0010,280.0010,063.971,371,900
Jun 4, 202411,085.0011,135.0010,820.0010,935.0010,705.20374,700
Jun 3, 202411,280.0011,395.0011,040.0011,165.0010,930.37392,500
May 31, 202411,020.0011,345.0011,010.0011,310.0011,072.32455,500
May 30, 202410,960.0011,220.0010,950.0011,200.0010,964.63387,000
May 29, 202411,385.0011,430.0011,075.0011,115.0010,881.42357,700
May 28, 202411,285.0011,335.0011,190.0011,275.0011,038.06321,700
May 27, 202411,250.0011,330.0011,115.0011,290.0011,052.74335,000
May 24, 202411,400.0011,430.0011,120.0011,140.0010,905.89475,500
May 23, 202411,400.0011,450.0011,230.0011,395.0011,155.53384,900
May 22, 202411,800.0011,800.0011,350.0011,410.0011,170.22495,400
May 21, 202411,545.0011,780.0011,490.0011,705.0011,459.02580,900
May 20, 202410,970.0011,775.0010,970.0011,535.0011,292.59793,700
May 17, 202410,805.0011,185.0010,755.0011,095.0010,861.84545,500
May 16, 202410,510.0010,755.0010,350.0010,755.0010,528.98441,700
May 15, 202410,485.0010,690.0010,370.0010,620.0010,396.82570,500

Related Tickers

2805.T S&B Foods Inc.
2,816.00
+1.33%
 
2229.T Calbee, Inc.
2,937.50
+1.56%
 
1301.T Kyokuyo Co., Ltd.
4,415.00
-1.89%
 
2009.T The Torigoe Co., Ltd.
878.00
-0.34%
 
2001.T Nippn Corporation
2,204.00
+0.18%
 
2055.T Nichiwa Sangyo Co., Ltd.
310.00
0.00%
 
8043.T Starzen Company Limited
1,104.00
-0.90%
 
2212.T Yamazaki Baking Co., Ltd.
3,322.00
+1.31%
 
2871.T Nichirei Corporation
1,824.50
+1.19%
 
1332.T Nissui Corporation
838.40
-0.55%