Toyo Suisan Kaisha, Ltd. TSUKY
67.12 USD +1.26 (+1.91%)
Regular-session close
68.50 Day range 68.50
58.02 52-week range 86.90
- YTD
- +1.51%
- 1 year
- +3.37%
TSUKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.51 | 67.85 | 65.04 | 67.12 | +1.26 | +1.91% | 3,600 |
| Nov 12, 2026 | 65.86 | 67.18 | 64.37 | 65.86 | +0.38 | +0.58% | 1,900 |
| Nov 11, 2026 | 64.78 | 65.50 | 63.04 | 65.48 | -0.72 | -1.09% | 2,100 |
| Nov 10, 2026 | 65.73 | 67.58 | 64.45 | 66.20 | -0.78 | -1.16% | 2,600 |
| Nov 9, 2026 | 67.19 | 68.64 | 65.75 | 66.98 | +0.75 | +1.13% | 3,500 |
| Nov 6, 2026 | 67.00 | 67.00 | 64.11 | 66.23 | -2.85 | -4.13% | 2,400 |
| Nov 5, 2026 | 68.07 | 69.13 | 67.99 | 69.08 | -1.73 | -2.44% | 2,100 |
| Nov 4, 2026 | 69.57 | 71.99 | 68.80 | 70.81 | -2.69 | -3.66% | 1,300 |
| Nov 3, 2026 | 70.41 | 73.51 | 68.34 | 73.50 | +2.74 | +3.87% | 8,400 |
| Nov 2, 2026 | 71.05 | 72.55 | 69.58 | 70.76 | +0.40 | +0.57% | 8,500 |
| Oct 30, 2026 | 70.09 | 72.52 | 68.14 | 70.36 | +3.87 | +5.82% | 11,000 |
| Oct 29, 2026 | 67.56 | 69.94 | 65.48 | 66.49 | -2.53 | -3.67% | 3,900 |
| Oct 28, 2026 | 69.18 | 69.18 | 64.98 | 69.02 | -0.04 | -0.06% | 1,300 |
| Oct 27, 2026 | 70.24 | 71.86 | 69.06 | 69.06 | -3.35 | -4.63% | 6,900 |
| Oct 26, 2026 | 71.20 | 73.60 | 68.94 | 72.41 | +0.83 | +1.16% | 4,100 |
| Oct 23, 2026 | 67.25 | 72.19 | 67.25 | 71.58 | +0.04 | +0.06% | 79,600 |
| Oct 22, 2026 | 67.37 | 72.03 | 67.37 | 71.54 | +3.19 | +4.67% | 83,400 |
| Oct 21, 2026 | 66.25 | 70.67 | 66.25 | 68.35 | +0.89 | +1.32% | 97,700 |
| Oct 20, 2026 | 65.25 | 70.14 | 65.25 | 67.46 | -1.21 | -1.76% | 800 |
| Oct 19, 2026 | 64.02 | 68.68 | 64.02 | 68.67 | +3.56 | +5.47% | 3,000 |
| Oct 16, 2026 | 63.84 | 68.53 | 63.84 | 65.11 | -0.41 | -0.63% | 4,800 |
| Oct 15, 2026 | 64.63 | 68.26 | 64.63 | 65.52 | +3.15 | +5.05% | 6,400 |
| Oct 14, 2026 | 62.35 | 66.89 | 62.35 | 62.37 | -1.84 | -2.87% | 4,500 |
| Oct 13, 2026 | 63.04 | 67.67 | 63.04 | 64.21 | +0.11 | +0.17% | 1,200 |
| Oct 12, 2026 | 61.61 | 65.82 | 61.61 | 64.10 | +0.95 | +1.50% | 3,900 |
| Oct 9, 2026 | 62.30 | 64.56 | 62.30 | 63.15 | -0.37 | -0.58% | 1,100 |
| Oct 8, 2026 | 61.42 | 64.84 | 61.42 | 63.52 | +1.56 | +2.52% | 2,800 |
| Oct 7, 2026 | 60.81 | 64.87 | 60.81 | 61.96 | +1.26 | +2.08% | 2,200 |
| Oct 6, 2026 | 60.20 | 64.82 | 60.20 | 60.70 | -2.54 | -4.02% | 1,100 |
| Oct 5, 2026 | 61.50 | 65.20 | 61.50 | 63.24 | +3.70 | +6.21% | 3,700 |
| Oct 2, 2026 | 58.02 | 62.49 | 58.02 | 59.54 | +0.54 | +0.92% | 12,100 |
| Oct 1, 2026 | 58.85 | 62.22 | 58.85 | 59.00 | -1.24 | -2.06% | 7,300 |
| Sep 30, 2026 | 59.02 | 63.44 | 59.02 | 60.24 | +1.41 | +2.40% | 2,100 |
| Sep 29, 2026 | 58.55 | 62.56 | 58.55 | 58.83 | -2.50 | -4.08% | 1,700 |
| Sep 28, 2026 | 59.42 | 64.02 | 59.42 | 61.33 | -0.67 | -1.08% | 3,100 |
| Sep 25, 2026 | 59.57 | 64.26 | 59.57 | 62.00 | +2.80 | +4.73% | 1,800 |
| Sep 24, 2026 | 59.14 | 63.65 | 59.14 | 59.20 | -2.60 | -4.21% | 4,800 |
| Sep 23, 2026 | 59.56 | 64.04 | 59.56 | 61.80 | +1.95 | +3.26% | 4,900 |
| Sep 22, 2026 | 59.85 | 64.50 | 59.85 | 59.85 | -2.25 | -3.62% | 2,200 |
| Sep 21, 2026 | 63.65 | 63.78 | 59.80 | 62.10 | -0.59 | -0.94% | 2,600 |
| Sep 18, 2026 | 61.26 | 63.00 | 60.00 | 62.69 | -3.08 | -4.68% | 1,000 |
| Sep 17, 2026 | 63.68 | 65.83 | 62.26 | 65.77 | +3.87 | +6.25% | 1,800 |
| Sep 16, 2026 | 63.93 | 66.26 | 61.88 | 61.90 | -0.69 | -1.10% | 1,700 |
| Sep 15, 2026 | 64.86 | 67.12 | 62.56 | 62.59 | -2.58 | -3.96% | 6,200 |
| Sep 14, 2026 | 65.19 | 67.48 | 63.00 | 65.17 | +0.11 | +0.17% | 2,000 |
| Sep 11, 2026 | 65.06 | 66.11 | 62.76 | 65.06 | -1.13 | -1.71% | 1,300 |
| Sep 10, 2026 | 65.03 | 67.57 | 65.00 | 66.19 | +1.37 | +2.11% | 1,800 |
| Sep 9, 2026 | 63.47 | 68.14 | 63.47 | 64.82 | -0.78 | -1.19% | 1,100 |
| Sep 8, 2026 | 66.90 | 68.02 | 65.60 | 65.60 | -0.20 | -0.30% | 2,000 |
| Sep 4, 2026 | 66.57 | 68.43 | 63.66 | 65.80 | +0.09 | +0.14% | 700 |
| Sep 3, 2026 | 66.44 | 67.99 | 64.36 | 65.71 | -0.79 | -1.19% | 1,200 |
| Sep 2, 2026 | 66.02 | 68.44 | 64.27 | 66.50 | +0.72 | +1.09% | 800 |
| Sep 1, 2026 | 65.90 | 67.78 | 64.14 | 65.78 | -0.24 | -0.36% | 900 |
| Aug 31, 2026 | 67.37 | 68.08 | 63.51 | 66.02 | -0.26 | -0.39% | 6,300 |
| Aug 28, 2026 | 66.20 | 66.65 | 65.60 | 66.28 | +1.50 | +2.32% | 4,200 |
| Aug 27, 2026 | 63.70 | 67.97 | 63.70 | 64.78 | +0.11 | +0.17% | 12,800 |
| Aug 26, 2026 | 65.90 | 68.99 | 64.66 | 64.67 | -4.44 | -6.42% | 400 |
| Aug 25, 2026 | 67.12 | 69.11 | 65.08 | 69.11 | +3.49 | +5.32% | 1,100 |
| Aug 24, 2026 | 65.44 | 69.92 | 65.20 | 65.62 | -3.32 | -4.82% | 2,700 |
| Aug 21, 2026 | 69.10 | 69.47 | 65.00 | 68.94 | +1.91 | +2.85% | 600 |
| Aug 20, 2026 | 67.13 | 69.10 | 64.88 | 67.03 | +2.22 | +3.43% | 1,300 |
| Aug 19, 2026 | 68.47 | 68.47 | 64.11 | 64.81 | -1.56 | -2.35% | 700 |
| Aug 18, 2026 | 64.87 | 68.72 | 64.13 | 66.37 | -0.32 | -0.48% | 500 |
| Aug 17, 2026 | 68.08 | 68.83 | 64.34 | 66.69 | +1.52 | +2.33% | 2,600 |
| Aug 14, 2026 | 66.82 | 69.21 | 64.43 | 65.17 | -0.50 | -0.76% | 800 |
65 days, newest first. Daily bars as drawn on the TSUKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.