OTC Markets OTCPK - Delayed Quote USD

Toyo Suisan Kaisha, Ltd. (TSUKY)

65.00

-0.93

(-1.41%)

At close: May 7 at 3:09:23 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	65.00	67.62	65.00	65.00	65.00	100
May 6, 2025	65.12	67.82	65.12	67.82	67.82	100
May 5, 2025	65.15	65.15	62.53	62.53	62.53	100
May 2, 2025	66.42	67.06	64.52	64.52	64.52	100
May 1, 2025	62.07	66.49	62.07	66.49	66.49	100
Apr 30, 2025	63.21	67.14	62.01	67.14	67.14	100
Apr 29, 2025	61.50	65.82	60.82	60.82	60.82	100
Apr 28, 2025	63.31	65.93	63.29	65.93	65.93	200
Apr 25, 2025	62.59	64.97	62.59	64.97	64.97	100
Apr 24, 2025	63.69	66.18	61.08	66.18	66.18	100
Apr 23, 2025	63.03	64.50	63.03	64.50	64.50	100
Apr 22, 2025	67.66	67.66	67.66	67.66	67.66	100
Apr 21, 2025	64.38	64.38	62.08	62.08	62.08	100
Apr 17, 2025	62.20	64.91	62.20	62.89	62.89	200
Apr 16, 2025	62.32	64.53	62.23	62.23	62.23	200
Apr 15, 2025	60.98	62.27	58.38	58.38	58.38	200
Apr 14, 2025	62.18	62.91	58.30	62.91	62.91	100
Apr 11, 2025	59.42	61.98	59.42	61.98	61.98	100
Apr 10, 2025	57.58	62.57	57.58	59.97	59.97	100
Apr 9, 2025	58.67	62.96	58.67	62.96	62.96	100
Apr 8, 2025	58.52	58.76	55.70	57.71	57.71	100
Apr 7, 2025	50.00	60.37	50.00	52.95	52.95	2,000
Apr 4, 2025	57.28	64.26	52.95	52.95	52.95	200
Apr 3, 2025	56.28	59.77	56.03	59.77	59.77	100
Apr 2, 2025	60.55	60.56	60.55	60.56	60.56	500
Apr 1, 2025	57.95	58.09	55.77	58.09	58.09	100
Mar 31, 2025	58.84	65.99	55.00	59.40	59.40	1,400
Mar 28, 2025	53.71	68.89	53.71	53.71	53.71	100
Mar 27, 2025	61.91	61.91	61.91	61.91	61.91	100
Mar 26, 2025	62.88	69.69	61.61	69.69	69.69	500
Mar 25, 2025	65.00	68.00	65.00	68.00	68.00	100
Mar 24, 2025	72.17	72.18	72.17	72.18	72.18	100
Mar 21, 2025	71.66	71.66	58.21	66.00	66.00	100
Mar 20, 2025	66.46	66.51	61.53	61.53	61.53	200
Mar 19, 2025	66.64	66.64	62.59	62.59	62.59	100
Mar 18, 2025	65.75	65.75	65.75	65.75	65.75	100
Mar 17, 2025	63.20	65.68	63.14	65.68	65.68	100
Mar 14, 2025	64.08	64.79	60.43	64.79	64.79	300
Mar 13, 2025	63.79	63.86	60.10	60.10	60.10	100
Mar 12, 2025	61.56	63.84	61.53	61.53	61.53	100
Mar 11, 2025	60.00	63.12	60.00	63.12	63.12	100
Mar 10, 2025	59.56	61.53	56.95	56.95	56.95	100
Mar 7, 2025	59.84	61.45	57.36	59.77	59.77	100
Mar 6, 2025	60.32	60.32	57.69	57.69	57.69	400
Mar 5, 2025	57.32	62.68	57.32	62.68	62.68	400
Mar 4, 2025	58.22	61.23	56.55	58.87	58.87	100
Mar 3, 2025	59.96	60.22	57.80	57.80	57.80	100
Feb 28, 2025	61.80	61.80	56.99	56.99	56.99	100
Feb 27, 2025	60.03	62.52	60.03	62.52	62.52	100
Feb 26, 2025	60.61	60.61	58.22	60.00	60.00	100
Feb 25, 2025	59.77	59.86	57.49	57.49	57.49	100
Feb 24, 2025	59.77	60.10	57.52	57.52	57.52	200
Feb 21, 2025	60.39	62.63	57.83	58.56	58.56	100
Feb 20, 2025	63.56	63.56	58.64	58.64	58.64	100
Feb 19, 2025	61.63	63.78	58.74	63.78	63.78	100
Feb 18, 2025	57.24	57.31	54.75	54.75	54.75	4,200
Feb 14, 2025	55.98	56.13	53.55	53.55	53.55	100
Feb 13, 2025	57.51	59.45	56.52	56.52	56.52	100
Feb 12, 2025	57.64	60.40	56.37	56.37	56.37	2,600
Feb 11, 2025	59.81	62.05	59.81	62.05	62.05	100
Feb 10, 2025	58.50	62.44	57.80	62.44	62.44	100
Feb 7, 2025	59.71	61.39	58.99	58.99	58.99	100
Feb 6, 2025	59.57	61.45	58.95	58.95	58.95	100
Feb 5, 2025	62.45	62.45	60.05	60.05	60.05	100
Feb 4, 2025	61.08	62.44	58.57	58.57	58.57	200
Feb 3, 2025	59.72	62.48	57.52	57.52	57.52	100
Jan 31, 2025	65.53	67.24	64.72	67.24	67.24	100
Jan 30, 2025	70.86	70.86	68.26	70.81	70.81	100
Jan 29, 2025	64.75	69.07	64.12	64.12	64.12	200
Jan 28, 2025	64.52	66.50	64.11	64.11	64.11	100
Jan 27, 2025	63.23	68.02	63.23	68.02	68.02	600
Jan 24, 2025	67.72	67.72	65.62	65.62	65.62	100
Jan 23, 2025	62.39	66.85	62.11	66.85	66.85	100
Jan 22, 2025	65.08	67.41	62.43	62.43	62.43	200
Jan 21, 2025	67.07	67.07	64.39	66.83	66.83	100
Jan 17, 2025	66.80	66.80	66.80	66.80	66.80	100
Jan 16, 2025	65.03	67.33	65.03	67.33	67.33	100
Jan 15, 2025	65.19	68.04	65.19	68.04	68.04	100
Jan 14, 2025	66.21	66.21	63.51	63.51	63.51	100
Jan 13, 2025	66.78	66.90	64.38	64.38	64.38	100
Jan 10, 2025	68.74	69.44	67.10	69.44	69.44	100
Jan 8, 2025	66.94	66.94	64.45	64.45	64.45	100
Jan 7, 2025	69.08	69.08	65.03	65.03	65.03	100
Jan 6, 2025	69.33	70.01	65.61	65.61	65.61	100
Jan 3, 2025	69.42	69.42	65.41	65.41	65.41	100
Jan 2, 2025	66.36	69.77	66.36	69.77	69.77	100
Dec 31, 2024	68.01	70.05	65.37	70.05	70.05	100
Dec 30, 2024	68.11	70.59	68.11	70.59	70.59	100
Dec 27, 2024	68.17	70.67	68.17	70.67	70.67	100
Dec 26, 2024	68.39	70.87	68.39	70.87	70.87	100
Dec 24, 2024	68.78	68.78	68.78	68.78	68.78	-
Dec 23, 2024	68.88	68.88	66.69	68.78	68.78	100
Dec 20, 2024	69.75	69.75	67.02	67.02	67.02	100
Dec 19, 2024	65.86	70.33	65.86	68.00	68.00	300
Dec 18, 2024	69.13	71.26	69.13	71.26	71.26	100
Dec 17, 2024	71.27	71.27	70.02	71.26	71.26	100
Dec 16, 2024	69.08	71.47	68.70	71.47	71.47	100
Dec 13, 2024	69.06	71.24	69.06	71.24	71.24	100
Dec 12, 2024	71.54	71.54	69.28	71.19	71.19	100
Dec 11, 2024	66.47	71.64	66.47	71.64	71.64	100
Dec 10, 2024	69.47	71.89	69.47	71.89	71.89	100
Dec 9, 2024	70.00	70.00	70.00	70.00	70.00	100
Dec 6, 2024	71.15	73.42	70.94	73.42	73.42	100
Dec 5, 2024	71.08	73.44	68.59	73.44	73.44	100
Dec 4, 2024	75.23	75.23	75.23	75.23	75.23	100
Dec 3, 2024	70.41	75.59	70.41	75.56	75.56	100
Dec 2, 2024	72.52	77.36	72.52	77.36	77.36	100
Nov 29, 2024	66.36	66.36	66.36	66.36	66.36	-
Nov 27, 2024	71.55	71.55	66.36	66.36	66.36	100
Nov 26, 2024	69.17	71.72	69.17	71.72	71.72	100
Nov 25, 2024	73.54	73.54	73.54	73.54	73.54	100
Nov 22, 2024	70.37	71.83	70.37	71.83	71.83	1,300
Nov 21, 2024	68.30	68.30	65.74	65.74	65.74	100
Nov 20, 2024	66.10	68.70	66.07	68.59	68.59	500
Nov 19, 2024	68.13	68.13	68.13	68.13	68.13	100
Nov 18, 2024	67.43	67.43	64.57	64.57	64.57	100
Nov 15, 2024	65.49	68.05	65.49	68.05	68.05	100
Nov 14, 2024	65.07	69.15	64.88	66.88	66.88	100
Nov 13, 2024	64.53	66.99	64.53	66.99	66.99	100
Nov 12, 2024	63.57	65.76	63.45	65.76	65.76	100
Nov 11, 2024	63.12	63.12	60.48	60.48	60.48	200
Nov 8, 2024	58.47	60.55	56.70	60.55	60.55	100
Nov 7, 2024	57.18	61.37	57.18	61.37	61.37	400
Nov 6, 2024	57.61	57.61	55.75	55.75	55.75	300
Nov 5, 2024	56.20	59.27	56.20	56.77	56.77	200
Nov 4, 2024	58.38	58.92	56.16	56.16	56.16	200
Nov 1, 2024	58.38	58.38	55.93	55.93	55.93	100
Oct 31, 2024	57.06	61.04	57.05	61.04	61.04	100
Oct 30, 2024	59.37	61.85	59.37	61.85	61.85	100
Oct 29, 2024	59.15	59.53	56.99	59.00	59.00	200
Oct 28, 2024	57.77	57.78	55.30	55.30	55.30	100
Oct 25, 2024	57.97	60.24	57.97	60.24	60.24	100
Oct 24, 2024	56.83	59.68	55.33	59.68	59.68	100
Oct 23, 2024	54.87	59.87	54.87	57.17	57.17	100
Oct 22, 2024	58.10	60.50	58.10	60.50	60.50	100
Oct 21, 2024	58.64	60.95	56.72	60.95	60.95	100
Oct 18, 2024	60.22	60.22	57.70	57.70	57.70	100
Oct 17, 2024	60.21	62.55	57.77	59.77	59.77	100
Oct 16, 2024	59.07	60.82	58.29	59.03	59.03	400
Oct 15, 2024	61.81	63.68	60.00	60.00	60.00	100
Oct 14, 2024	63.73	64.62	63.73	64.62	64.62	100
Oct 11, 2024	60.35	64.77	60.35	64.77	64.77	300
Oct 10, 2024	62.47	65.02	62.47	65.02	65.02	100
Oct 9, 2024	60.56	60.56	60.56	60.56	60.56	100
Oct 8, 2024	61.91	61.97	61.07	61.07	61.07	100
Oct 7, 2024	65.42	65.42	62.49	62.49	62.49	100
Oct 4, 2024	65.13	65.18	62.89	65.18	65.18	100
Oct 3, 2024	66.50	66.50	66.50	66.50	66.50	100
Oct 2, 2024	63.39	67.19	62.64	67.19	67.19	100
Oct 1, 2024	65.22	67.41	65.22	67.41	67.41	100
Sep 30, 2024	71.19	71.19	65.67	71.19	71.19	100
Sep 27, 2024	68.47	68.47	67.84	67.84	67.84	100
Sep 26, 2024	67.31	69.87	64.85	67.49	67.49	100
Sep 25, 2024	63.47	68.59	63.47	68.59	68.59	100
Sep 24, 2024	65.25	69.91	65.25	69.91	69.91	100
Sep 23, 2024	69.03	69.03	69.03	69.03	69.03	100
Sep 20, 2024	69.20	69.20	69.20	69.20	69.20	100
Sep 19, 2024	66.61	67.07	66.61	67.07	67.07	300
Sep 18, 2024	64.95	67.26	64.76	64.76	64.76	100
Sep 17, 2024	65.47	68.18	65.47	68.18	68.18	100
Sep 16, 2024	67.37	67.37	67.37	67.37	67.37	100
Sep 13, 2024	67.56	67.56	67.41	67.41	67.41	100
Sep 12, 2024	64.52	64.76	62.24	62.24	62.24	100
Sep 11, 2024	67.16	67.16	63.11	63.11	63.11	100
Sep 10, 2024	67.55	67.55	67.55	67.55	67.55	100
Sep 9, 2024	65.14	65.20	65.14	65.20	65.20	100
Sep 6, 2024	62.38	69.13	62.38	69.13	69.13	100
Sep 5, 2024	62.49	65.19	62.49	65.19	65.19	100
Sep 4, 2024	62.19	64.50	62.19	64.50	64.50	100
Sep 3, 2024	63.34	64.79	61.16	64.10	64.10	100
Aug 30, 2024	63.25	64.88	63.25	64.88	64.88	100
Aug 29, 2024	63.68	65.47	63.68	65.47	65.47	100
Aug 28, 2024	65.76	65.76	63.23	63.41	63.41	500
Aug 27, 2024	67.22	69.63	67.22	69.63	69.63	100
Aug 26, 2024	66.53	69.02	66.53	69.02	69.02	100
Aug 23, 2024	66.59	70.15	66.59	70.15	70.15	100
Aug 22, 2024	68.96	68.96	68.96	68.96	68.96	-
Aug 21, 2024	66.50	68.96	66.50	68.96	68.96	100
Aug 20, 2024	66.24	68.79	66.24	68.79	68.79	100
Aug 19, 2024	66.00	66.00	66.00	66.00	66.00	100
Aug 16, 2024	64.46	66.00	63.69	63.69	63.69	200
Aug 15, 2024	62.49	64.44	62.49	64.44	64.44	100
Aug 14, 2024	61.68	64.23	61.28	64.23	64.23	700
Aug 13, 2024	63.19	63.19	63.19	63.19	63.19	100
Aug 12, 2024	62.08	62.30	61.48	62.24	62.24	200
Aug 9, 2024	63.70	63.81	62.05	63.81	63.81	100
Aug 8, 2024	64.12	64.12	64.12	64.12	64.12	100
Aug 7, 2024	63.62	64.60	61.94	64.60	64.60	300
Aug 6, 2024	61.25	63.61	59.69	63.61	63.61	200
Aug 5, 2024	61.81	62.86	60.07	62.86	62.86	100
Aug 2, 2024	62.09	64.27	62.09	62.54	62.54	100
Aug 1, 2024	66.89	66.89	64.25	64.25	64.25	200
Jul 31, 2024	67.46	68.14	67.46	68.14	68.14	1,100
Jul 30, 2024	61.15	61.35	61.15	61.35	61.35	700
Jul 29, 2024	61.41	62.17	61.41	62.17	62.17	100
Jul 26, 2024	62.23	62.30	61.24	62.30	62.30	100
Jul 25, 2024	60.59	61.18	60.59	61.18	61.18	100
Jul 24, 2024	62.35	62.35	62.35	62.35	62.35	100
Jul 23, 2024	63.67	64.26	62.28	64.26	64.26	100
Jul 22, 2024	61.46	61.46	61.46	61.46	61.46	100
Jul 19, 2024	62.03	63.50	62.03	63.50	63.50	100
Jul 18, 2024	62.90	64.02	61.63	64.02	64.02	100
Jul 17, 2024	60.72	62.60	60.72	62.60	62.60	100
Jul 16, 2024	61.26	62.06	61.26	62.06	62.06	100
Jul 15, 2024	63.26	63.26	63.26	63.26	63.26	-
Jul 12, 2024	63.26	63.26	63.26	63.26	63.26	100
Jul 11, 2024	62.81	64.76	62.81	64.76	64.76	100
Jul 10, 2024	60.87	60.87	60.87	60.87	60.87	100
Jul 9, 2024	61.62	62.68	61.44	62.68	62.68	100
Jul 8, 2024	60.92	62.44	59.61	59.61	59.61	100
Jul 5, 2024	60.48	60.48	59.11	60.31	60.31	100
Jul 3, 2024	58.68	58.68	58.68	58.68	58.68	100
Jul 2, 2024	60.49	60.49	58.55	59.99	59.99	100
Jul 1, 2024	59.19	59.19	58.04	58.04	58.04	100
Jun 28, 2024	57.48	60.94	57.16	58.00	58.00	2,700
Jun 27, 2024	58.17	61.25	57.80	61.25	61.25	300
Jun 26, 2024	62.18	62.18	62.18	62.18	62.18	100
Jun 25, 2024	61.04	61.04	59.55	60.06	60.06	100
Jun 24, 2024	60.29	61.54	60.29	61.54	61.54	100
Jun 21, 2024	59.41	59.41	58.22	58.22	58.22	100
Jun 20, 2024	59.80	61.15	58.39	60.76	60.76	200
Jun 18, 2024	61.94	63.15	61.91	63.15	63.15	500
Jun 17, 2024	59.87	59.87	59.87	59.87	59.87	100
Jun 14, 2024	60.90	62.62	60.89	62.62	62.62	300
Jun 13, 2024	60.77	62.19	60.70	61.99	61.99	100
Jun 12, 2024	63.40	64.87	63.40	64.65	64.65	100
Jun 11, 2024	62.03	63.18	61.97	63.18	63.18	100
Jun 10, 2024	63.59	64.00	61.25	63.96	63.96	100
Jun 7, 2024	63.74	64.30	63.21	63.21	63.21	6,100
Jun 6, 2024	64.79	64.79	64.79	64.79	64.79	100
Jun 5, 2024	67.69	67.69	67.69	67.69	67.69	100
Jun 4, 2024	70.65	71.31	70.65	71.31	71.31	4,000
Jun 3, 2024	72.71	73.35	69.09	69.09	69.09	100
May 31, 2024	73.00	73.73	71.95	73.73	73.73	100
May 30, 2024	73.93	73.93	73.93	73.93	73.93	100
May 29, 2024	72.79	72.79	72.79	72.79	72.79	100
May 28, 2024	74.17	74.17	70.43	70.43	70.43	100
May 24, 2024	68.88	72.75	68.88	69.27	69.27	100
May 23, 2024	70.51	70.51	70.51	70.51	70.51	1,000
May 22, 2024	75.10	75.10	71.12	74.29	74.29	500
May 21, 2024	76.00	76.00	74.80	76.00	76.00	100
May 20, 2024	73.89	75.33	73.89	75.33	75.33	100
May 17, 2024	71.30	71.30	71.30	71.30	71.30	100
May 16, 2024	70.64	70.64	67.88	67.88	67.88	100
May 15, 2024	69.18	69.61	67.68	67.68	67.68	100
May 14, 2024	69.18	69.21	67.60	69.18	69.18	200
May 13, 2024	70.28	71.69	70.28	71.69	71.69	300
May 10, 2024	71.28	73.84	71.28	73.84	73.84	1,100
May 9, 2024	65.50	67.30	65.50	67.30	67.30	400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Toyo Suisan Kaisha, Ltd. (TSUKY)