Toyo Suisan Kaisha, Ltd.
TSUKY · OTC
Market closed$65.61$0.555000 (+0.85%)After hours $65.61 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | — |
| July 17, 2026 | $66.55 | $66.55 | $65.61 | $65.61 | $65.61 | 28.00 |
| July 17, 2026 | $66.55 | $66.89 | $65.70 | $66.55 | $66.55 | 89.00 |
| July 17, 2026 | $68.97 | $68.97 | $66.97 | $68.66 | $68.66 | 149.00 |
| July 17, 2026 | $66.84 | $68.87 | $65.49 | $68.87 | $68.87 | 70.00 |
| July 17, 2026 | $66.75 | $66.97 | $65.07 | $66.97 | $66.97 | 39.00 |
| July 17, 2026 | $66.28 | $68.38 | $65.03 | $66.76 | $66.76 | 326.00 |
| July 17, 2026 | $68.85 | $69.08 | $68.85 | $69.08 | $69.08 | 147.00 |
| July 16, 2026 | $65.06 | $65.06 | $64.11 | $65.06 | $65.06 | 63.00 |
| July 16, 2026 | $65.06 | $66.76 | $62.89 | $62.89 | $62.89 | 61.00 |
| July 16, 2026 | $65.06 | $66.01 | $62.86 | $65.06 | $65.06 | 92.00 |
| July 16, 2026 | $65.08 | $67.26 | $63.97 | $67.26 | $67.26 | 80.00 |
| July 16, 2026 | $64.64 | $65.17 | $64.11 | $65.17 | $65.17 | 218.00 |
| July 16, 2026 | $65.32 | $66.78 | $62.86 | $65.08 | $65.08 | 57.00 |
| July 15, 2026 | $63.29 | $63.29 | $63.29 | $63.29 | $63.29 | 1.00 |
| July 15, 2026 | $66.49 | $67.07 | $62.80 | $63.29 | $63.29 | 81.00 |
| July 15, 2026 | $62.57 | $64.82 | $62.57 | $64.82 | $64.82 | 38.00 |
| July 15, 2026 | $64.82 | $66.17 | $63.25 | $64.82 | $64.82 | 44.00 |
| July 15, 2026 | $64.84 | $66.40 | $62.57 | $62.57 | $62.57 | 26.00 |
| July 15, 2026 | $64.84 | $66.38 | $62.57 | $64.84 | $64.84 | 26.00 |
| July 15, 2026 | $64.17 | $66.46 | $63.25 | $64.84 | $64.84 | 66.00 |
| July 15, 2026 | $64.85 | $67.15 | $64.17 | $64.86 | $64.86 | 24.00 |
| July 14, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | $64.38 | — |
| July 14, 2026 | $63.63 | $67.77 | $63.63 | $64.38 | $64.38 | 16.00 |
| July 14, 2026 | $65.95 | $68.27 | $65.95 | $65.95 | $65.95 | 87.00 |
| July 14, 2026 | $65.95 | $66.18 | $64.33 | $65.95 | $65.95 | 94.00 |
| July 14, 2026 | $65.00 | $68.27 | $63.63 | $68.27 | $68.27 | 177.00 |
| July 14, 2026 | $65.95 | $67.57 | $63.86 | $65.49 | $65.49 | 284.00 |
| July 14, 2026 | $66.41 | $68.27 | $63.63 | $65.49 | $65.49 | 110.00 |
| July 14, 2026 | $65.95 | $67.02 | $63.63 | $63.63 | $63.63 | 29.00 |
| July 13, 2026 | $66.34 | $66.34 | $66.34 | $66.34 | $66.34 | — |
| July 13, 2026 | $66.46 | $67.62 | $66.33 | $66.33 | $66.33 | 132.00 |
| July 13, 2026 | $67.40 | $67.40 | $65.30 | $66.58 | $66.58 | 48.00 |
| July 13, 2026 | $66.47 | $66.89 | $65.30 | $66.47 | $66.47 | 75.00 |
| July 13, 2026 | $66.47 | $67.64 | $65.25 | $65.25 | $65.25 | 222.00 |
| July 13, 2026 | $67.18 | $67.18 | $65.49 | $66.22 | $66.22 | 122.00 |
| July 13, 2026 | $66.78 | $66.79 | $66.41 | $66.47 | $66.47 | 1.83K |
| July 13, 2026 | $67.00 | $67.75 | $63.27 | $67.75 | $67.75 | — |
| July 10, 2026 | $65.56 | $65.56 | $65.56 | $65.56 | $65.56 | — |
| July 10, 2026 | $65.61 | $65.69 | $65.47 | $65.56 | $65.56 | 305.00 |
| July 10, 2026 | $66.00 | $66.00 | $65.17 | $65.64 | $65.64 | 146.00 |
| July 10, 2026 | $65.69 | $65.69 | $65.61 | $65.61 | $65.61 | 11.00 |
| July 10, 2026 | $66.18 | $66.41 | $65.00 | $65.00 | $65.00 | 16.00 |
| July 10, 2026 | $66.06 | $66.18 | $65.58 | $66.18 | $66.18 | 114.00 |
| July 10, 2026 | $65.53 | $65.53 | $63.94 | $65.08 | $65.08 | 10.00 |
| July 10, 2026 | $65.07 | $65.53 | $62.80 | $64.62 | $64.62 | 4.00 |
| July 9, 2026 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | — |
| July 9, 2026 | $67.22 | $68.59 | $66.60 | $68.59 | $68.59 | 250.00 |
| July 9, 2026 | $67.22 | $67.59 | $66.35 | $67.35 | $67.35 | 92.00 |
| July 9, 2026 | $67.35 | $68.59 | $67.10 | $67.35 | $67.35 | 10.00 |
| July 9, 2026 | $67.35 | $67.59 | $66.10 | $67.59 | $67.59 | 51.00 |
| July 9, 2026 | $67.59 | $68.00 | $66.35 | $67.35 | $67.35 | 11.00 |
| July 9, 2026 | $66.68 | $67.40 | $63.81 | $67.35 | $67.35 | 268.00 |
| July 9, 2026 | $67.39 | $68.59 | $63.81 | $63.81 | $63.81 | 414.00 |
| July 8, 2026 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | — |
| July 8, 2026 | $66.49 | $67.45 | $66.25 | $67.45 | $67.45 | 155.00 |
| July 8, 2026 | $68.60 | $68.60 | $66.49 | $67.40 | $67.40 | 550.00 |
| July 8, 2026 | $67.43 | $67.43 | $66.25 | $66.25 | $66.25 | 42.00 |
| July 8, 2026 | $67.66 | $67.66 | $66.25 | $67.43 | $67.43 | 37.00 |
| July 8, 2026 | $67.54 | $68.60 | $66.25 | $67.38 | $67.38 | 59.00 |
| July 8, 2026 | $66.09 | $68.60 | $66.09 | $67.43 | $67.43 | 159.00 |
| July 8, 2026 | $66.51 | $68.06 | $64.42 | $66.47 | $66.47 | 138.00 |
| July 7, 2026 | $67.23 | $68.70 | $65.68 | $67.15 | $67.15 | 94.00 |
| July 7, 2026 | $65.55 | $68.62 | $65.55 | $67.15 | $67.15 | 34.00 |
| July 7, 2026 | $67.15 | $68.62 | $67.15 | $67.15 | $67.15 | 18.00 |
| July 7, 2026 | $66.73 | $68.70 | $66.73 | $67.36 | $67.36 | 38.00 |
| July 7, 2026 | $67.36 | $68.83 | $65.26 | $67.15 | $67.15 | 12.00 |
| July 7, 2026 | $67.06 | $69.23 | $65.05 | $65.05 | $65.05 | 77.00 |
| July 6, 2026 | $67.84 | $67.84 | $67.84 | $67.84 | $67.84 | — |
| July 6, 2026 | $67.09 | $68.50 | $67.06 | $67.84 | $67.84 | 230.00 |
| July 6, 2026 | $67.22 | $68.46 | $67.22 | $68.25 | $68.25 | 384.00 |
| July 6, 2026 | $67.95 | $68.24 | $67.62 | $67.95 | $67.95 | 146.00 |
| July 6, 2026 | $67.64 | $69.40 | $66.57 | $66.57 | $66.57 | 95.00 |
| July 6, 2026 | $66.57 | $69.40 | $64.92 | $67.04 | $67.04 | 164.00 |
| July 6, 2026 | $68.22 | $68.22 | $67.04 | $67.75 | $67.75 | 14.00 |
| July 6, 2026 | $67.04 | $68.13 | $67.04 | $68.13 | $68.13 | 69.00 |
| July 2, 2026 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | — |
| July 2, 2026 | $65.15 | $66.03 | $62.94 | $64.93 | $64.93 | 402.00 |
| July 2, 2026 | $64.93 | $66.13 | $64.93 | $64.93 | $64.93 | 165.00 |
| July 2, 2026 | $64.97 | $66.30 | $62.72 | $62.72 | $62.72 | 112.00 |
| July 2, 2026 | $66.55 | $67.21 | $63.30 | $64.97 | $64.97 | 482.00 |
| July 2, 2026 | $63.88 | $65.03 | $63.88 | $65.03 | $65.03 | 24.00 |
| July 2, 2026 | $66.72 | $66.72 | $62.72 | $65.03 | $65.03 | 4.10K |
| July 2, 2026 | $62.72 | $65.07 | $62.72 | $64.60 | $64.60 | 242.00 |
| July 1, 2026 | $62.97 | $62.97 | $62.97 | $62.97 | $62.97 | — |
| July 1, 2026 | $62.97 | $63.06 | $60.70 | $62.97 | $62.97 | 58.00 |
| July 1, 2026 | $62.99 | $65.26 | $60.70 | $62.97 | $62.97 | 157.00 |
| July 1, 2026 | $61.39 | $65.29 | $60.70 | $63.04 | $63.04 | 57.00 |
| July 1, 2026 | $61.39 | $65.30 | $60.93 | $63.00 | $63.00 | 178.00 |
| July 1, 2026 | $63.00 | $64.56 | $62.54 | $63.00 | $63.00 | 158.00 |
| July 1, 2026 | $64.15 | $64.61 | $62.54 | $63.00 | $63.00 | 120.00 |
| July 1, 2026 | $65.30 | $65.30 | $62.54 | $62.54 | $62.54 | 91.00 |
| June 30, 2026 | $62.56 | $62.56 | $62.56 | $62.56 | $62.56 | — |
| June 30, 2026 | $64.15 | $65.78 | $62.37 | $62.56 | $62.56 | 216.00 |
| June 30, 2026 | $64.15 | $65.78 | $61.81 | $64.15 | $64.15 | 1.39K |
| June 30, 2026 | $63.68 | $66.48 | $63.68 | $64.10 | $64.10 | 142.00 |
| June 30, 2026 | $64.15 | $65.87 | $62.04 | $62.42 | $62.42 | 122.00 |
| June 30, 2026 | $64.15 | $64.61 | $61.81 | $64.15 | $64.15 | 40.00 |
| June 30, 2026 | $61.81 | $64.38 | $61.81 | $64.38 | $64.38 | 14.00 |
| June 30, 2026 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 1.00 |
| June 29, 2026 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | — |
| June 29, 2026 | $64.55 | $64.60 | $62.55 | $64.55 | $64.55 | 69.00 |
| June 29, 2026 | $64.55 | $66.54 | $63.05 | $66.54 | $66.54 | 505.00 |
| June 29, 2026 | $66.02 | $66.02 | $63.30 | $64.55 | $64.55 | 74.00 |
| June 29, 2026 | $64.55 | $64.55 | $64.15 | $64.55 | $64.55 | 94.00 |
| June 29, 2026 | $64.55 | $64.74 | $63.15 | $64.55 | $64.55 | 6.06K |
| June 29, 2026 | $64.55 | $65.54 | $64.35 | $64.55 | $64.55 | 1.96K |
| June 29, 2026 | $66.04 | $66.04 | $64.01 | $64.63 | $64.63 | 1.00 |
| June 26, 2026 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | — |
| June 26, 2026 | $63.09 | $64.56 | $61.11 | $63.09 | $63.09 | 201.00 |
| June 26, 2026 | $63.09 | $64.56 | $61.11 | $63.09 | $63.09 | 733.00 |
| June 26, 2026 | $63.09 | $64.47 | $61.11 | $64.47 | $64.47 | 500.00 |
| June 26, 2026 | $64.86 | $64.86 | $63.01 | $63.09 | $63.09 | 14.00 |
| June 26, 2026 | $63.08 | $65.06 | $61.11 | $63.09 | $63.09 | 463.00 |
| June 26, 2026 | $63.48 | $64.55 | $61.70 | $64.55 | $64.55 | 727.00 |
| June 26, 2026 | $61.11 | $65.06 | $61.11 | $63.09 | $63.09 | 210.00 |
| June 25, 2026 | $61.91 | $61.91 | $61.91 | $61.91 | $61.91 | — |
| June 25, 2026 | $61.95 | $62.76 | $60.75 | $61.91 | $61.91 | 400.00 |
| June 25, 2026 | $61.91 | $62.56 | $60.75 | $60.75 | $60.75 | 476.00 |
| June 25, 2026 | $61.91 | $62.02 | $61.79 | $62.02 | $62.02 | 141.00 |
| June 25, 2026 | $61.78 | $61.91 | $60.81 | $61.91 | $61.91 | 145.00 |
| June 25, 2026 | $61.91 | $62.83 | $61.67 | $61.91 | $61.91 | 187.00 |
| June 25, 2026 | $59.87 | $63.06 | $59.87 | $61.91 | $61.91 | 35.00 |
| June 25, 2026 | $60.91 | $61.35 | $60.91 | $61.35 | $61.35 | 4.00 |
| June 24, 2026 | $59.82 | $59.82 | $59.82 | $59.82 | $59.82 | — |
| June 24, 2026 | $60.33 | $61.51 | $59.82 | $59.82 | $59.82 | 249.00 |
| June 24, 2026 | $61.51 | $62.69 | $61.51 | $61.51 | $61.51 | 344.00 |
| June 24, 2026 | $61.53 | $63.24 | $61.18 | $61.51 | $61.51 | 544.00 |
| June 24, 2026 | $61.28 | $61.70 | $59.82 | $61.53 | $61.53 | 299.00 |
| June 24, 2026 | $61.28 | $63.24 | $59.32 | $59.32 | $59.32 | 137.00 |
| June 24, 2026 | $60.50 | $63.24 | $60.50 | $63.24 | $63.24 | 274.00 |
| June 24, 2026 | $60.98 | $60.98 | $58.67 | $60.96 | $60.96 | 34.00 |
| June 24, 2026 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 500.00 |
| June 23, 2026 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | — |
| June 23, 2026 | $61.89 | $62.16 | $60.98 | $60.98 | $60.98 | 689.00 |
| June 23, 2026 | $61.48 | $62.75 | $61.48 | $61.89 | $61.89 | 134.00 |
| June 23, 2026 | $62.53 | $62.80 | $61.71 | $62.80 | $62.80 | 323.00 |
| June 23, 2026 | $61.62 | $62.60 | $60.85 | $61.89 | $61.89 | 229.00 |
| June 23, 2026 | $61.82 | $62.19 | $61.33 | $61.82 | $61.82 | 35.00 |
| June 23, 2026 | $61.12 | $62.57 | $60.98 | $61.72 | $61.72 | 927.00 |
| June 23, 2026 | $60.93 | $61.40 | $60.93 | $61.12 | $61.12 | — |
| June 22, 2026 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 271.00 |
| June 22, 2026 | $61.77 | $63.04 | $60.83 | $61.75 | $61.75 | 343.00 |
| June 22, 2026 | $61.39 | $63.04 | $61.39 | $61.77 | $61.77 | 566.00 |
| June 22, 2026 | $61.77 | $62.02 | $61.77 | $62.02 | $62.02 | 21.00 |
| June 22, 2026 | $63.04 | $63.04 | $60.50 | $61.00 | $61.00 | 342.00 |
| June 22, 2026 | $61.79 | $63.04 | $61.52 | $61.77 | $61.77 | 747.00 |
| June 22, 2026 | $61.02 | $62.15 | $60.50 | $61.72 | $61.72 | 4.55K |
| June 22, 2026 | $60.77 | $63.04 | $58.73 | $61.63 | $61.63 | 64.00 |