Toyo Suisan Kaisha ADR

TSUKY
🏛️ usa →
62.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 38.70 39.60 38.70 39.60 0.0M
2022-12-29 39.30 40.30 38.30 38.30 0.0M
2022-12-28 38.00 39.00 38.00 38.10 0.0M
2022-12-27 40.50 40.50 38.00 38.00 0.0M
2022-12-23 39.40 39.40 38.10 38.10 0.0M
2022-12-22 37.90 37.90 36.70 36.70 0.0M
2022-12-21 38.50 38.50 37.80 37.90 0.0M
2022-12-20 39.50 40.20 39.50 40.20 0.0M
2022-12-19 39.50 39.50 39.50 39.50 0.0M
2022-12-15 40.90 40.90 40.10 40.10 0.0M
2022-12-14 39.90 41.50 39.90 41.50 0.0M
2022-12-12 39.50 39.90 39.10 39.10 0.0M
2022-12-09 40.10 40.10 39.80 39.80 0.0M
2022-12-08 40.00 40.00 39.60 40.00 0.0M
2022-12-07 39.00 39.00 39.00 39.00 0.0M
2022-12-06 40.90 40.90 40.90 40.90 0.0M
2022-12-05 39.50 39.50 38.70 38.70 0.0M
2022-12-02 41.60 41.60 41.60 41.60 0.0M
2022-12-01 40.70 40.70 40.70 40.70 0.0M
2022-11-30 42.50 42.50 42.50 42.50 0.0M
2022-11-29 41.40 42.00 40.80 40.80 0.0M
2022-11-28 41.90 41.90 40.40 40.40 0.0M
2022-11-22 40.90 41.50 40.90 41.50 0.0M
2022-11-21 39.00 39.00 39.00 39.00 0.0M
2022-11-18 39.00 40.10 39.00 40.10 0.0M
2022-11-16 38.20 39.50 38.20 39.50 0.0M
2022-11-15 39.80 39.80 38.40 38.40 0.0M
2022-11-14 38.00 39.50 38.00 39.50 0.0M
2022-11-11 40.40 40.40 40.40 40.40 0.0M
2022-11-10 42.40 42.40 42.40 42.40 0.0M
2022-11-09 40.80 40.80 40.80 40.80 0.0M
2022-11-08 40.20 40.20 40.20 40.20 0.0M
2022-11-07 39.50 39.50 39.50 39.50 0.0M
2022-11-04 40.20 40.20 40.20 40.20 0.0M
2022-11-03 41.00 41.00 41.00 41.00 0.0M
2022-11-02 41.00 41.00 41.00 41.00 0.0M
2022-11-01 38.80 39.40 38.80 39.40 0.0M
2022-10-31 36.80 36.80 36.80 36.80 0.0M
2022-10-28 38.10 38.60 37.70 38.30 0.0M
2022-10-27 39.00 39.00 38.90 38.90 0.0M
2022-10-26 40.00 40.00 39.60 39.60 0.0M
2022-10-25 39.40 39.60 39.40 39.60 0.0M
2022-10-24 39.30 39.30 38.70 38.70 0.0M
2022-10-21 40.90 40.90 40.00 40.00 0.0M
2022-10-20 40.20 41.00 40.20 41.00 0.0M
2022-10-18 40.90 40.90 40.90 40.90 0.0M
2022-10-17 41.70 41.70 41.70 41.70 0.0M
2022-10-14 41.40 41.40 41.40 41.40 0.0M
2022-10-13 40.70 40.70 40.20 40.70 0.0M
2022-10-12 40.90 40.90 40.90 40.90 0.0M
2022-10-10 40.90 40.90 40.00 40.00 0.0M
2022-10-06 41.00 41.00 41.00 41.00 0.0M
2022-10-05 41.30 41.30 40.40 40.40 0.0M
2022-10-04 42.50 42.50 42.50 42.50 0.0M
2022-09-30 40.50 40.50 40.50 40.50 0.0M
2022-09-28 41.50 41.50 41.50 41.50 0.0M
2022-09-27 40.70 41.30 40.70 41.30 0.0M
2022-09-26 41.00 41.00 41.00 41.00 0.0M
2022-09-23 39.60 40.20 39.60 40.20 0.0M
2022-09-21 41.60 41.60 39.70 39.70 0.0M
2022-09-19 40.20 40.20 40.20 40.20 0.0M
2022-09-16 40.00 40.00 40.00 40.00 0.0M
2022-09-15 38.60 39.60 38.60 39.60 0.0M
2022-09-13 39.20 39.20 39.20 39.20 0.0M
2022-09-12 40.20 40.90 40.20 40.90 0.0M
2022-09-08 40.80 40.80 40.80 40.80 0.0M
2022-09-07 39.10 39.10 39.10 39.10 0.0M
2022-09-06 40.40 40.40 39.10 39.10 0.0M
2022-09-02 40.80 41.20 40.30 41.10 0.0M
2022-09-01 40.40 40.70 40.40 40.70 0.0M
2022-08-31 41.70 41.70 41.70 41.70 0.0M
2022-08-30 40.60 41.10 40.60 40.60 0.0M
2022-08-26 41.00 41.00 41.00 41.00 0.0M
2022-08-24 42.00 42.00 42.00 42.00 0.0M
2022-08-23 41.50 41.50 41.50 41.50 0.0M
2022-08-22 41.80 41.80 41.80 41.80 0.0M
2022-08-19 42.60 42.60 40.10 40.10 0.0M
2022-08-18 42.00 42.00 41.10 41.10 0.0M
2022-08-17 41.80 41.80 41.80 41.80 0.0M
2022-08-16 43.60 43.60 43.60 43.60 0.0M
2022-08-15 44.00 44.00 44.00 44.00 0.0M
2022-08-12 43.10 43.10 43.10 43.10 0.0M
2022-08-11 43.10 43.10 43.10 43.10 0.0M
2022-08-10 42.60 43.30 42.60 43.30 0.0M
2022-08-09 41.10 41.90 41.10 41.10 0.0M
2022-08-08 41.60 41.60 41.60 41.60 0.0M
2022-08-05 39.80 41.60 39.80 41.60 0.0M
2022-08-04 41.80 42.10 41.80 42.10 0.0M
2022-08-03 42.00 42.00 42.00 42.00 0.0M
2022-08-02 43.20 44.10 43.20 44.10 0.0M
2022-08-01 42.20 44.60 42.20 42.30 0.0M
2022-07-29 43.40 43.40 43.40 43.40 0.0M
2022-07-28 40.10 40.10 40.10 40.10 0.0M
2022-07-26 38.50 39.20 38.50 39.20 0.0M
2022-07-25 40.00 40.00 40.00 40.00 0.0M
2022-07-22 39.90 39.90 39.90 39.90 0.0M
2022-07-21 37.90 39.20 37.90 37.90 0.0M
2022-07-20 38.20 38.20 38.20 38.20 0.0M
2022-07-19 39.80 39.80 39.80 39.80 0.0M
2022-07-18 40.60 40.60 40.60 40.60 0.0M
2022-07-15 40.40 40.40 38.30 38.30 0.0M
2022-07-14 38.80 38.90 38.20 38.20 0.0M
2022-07-13 39.00 39.70 39.00 39.00 0.0M
2022-07-12 39.60 39.70 39.60 39.70 0.0M
2022-07-11 39.50 39.90 38.90 38.90 0.0M
2022-07-08 38.30 39.80 38.30 39.80 0.0M
2022-07-07 41.00 41.00 39.90 39.90 0.0M
2022-07-06 39.10 40.00 39.10 40.00 0.0M
2022-07-05 38.40 39.60 38.40 38.50 0.0M
2022-07-01 38.40 39.00 38.40 39.00 0.0M
2022-06-30 37.90 39.20 37.90 39.20 0.0M
2022-06-29 38.40 38.90 38.40 38.40 0.0M
2022-06-28 37.60 38.80 37.60 37.60 0.0M
2022-06-27 39.60 39.60 37.20 37.20 0.0M
2022-06-24 38.90 38.90 38.90 38.90 0.0M
2022-06-23 37.10 38.10 37.10 38.10 0.0M
2022-06-22 37.20 38.00 37.20 38.00 0.0M
2022-06-21 37.10 37.40 36.60 36.60 0.0M
2022-06-17 36.40 37.10 36.40 36.70 0.0M
2022-06-16 35.90 37.60 35.80 35.90 0.0M
2022-06-15 35.00 36.40 34.90 35.60 0.0M
2022-06-14 35.50 36.40 35.50 35.50 0.0M
2022-06-13 35.60 36.90 35.60 35.60 0.0M
2022-06-10 35.00 35.60 35.00 35.60 0.0M
2022-06-09 35.40 36.00 35.40 35.40 0.0M
2022-06-08 35.70 36.30 35.70 36.30 0.0M
2022-06-07 37.10 37.10 36.40 36.70 0.0M
2022-06-06 37.00 37.00 36.30 36.30 0.0M
2022-06-03 38.10 38.10 37.50 37.50 0.0M
2022-06-02 37.80 37.90 37.80 37.90 0.0M
2022-06-01 38.80 38.90 38.50 38.90 0.0M
2022-05-31 37.40 37.80 37.40 37.80 0.0M
2022-05-27 37.10 37.40 37.10 37.40 0.0M
2022-05-26 38.00 38.60 38.00 38.60 0.0M
2022-05-25 37.00 37.80 37.00 37.80 0.0M
2022-05-24 36.20 36.30 35.70 36.30 0.0M
2022-05-23 36.40 36.50 36.20 36.50 0.0M
2022-05-20 35.60 35.60 35.60 35.60 0.0M
2022-05-19 36.50 36.50 36.50 36.50 0.0M
2022-05-18 35.00 35.60 35.00 35.60 0.0M
2022-05-17 35.50 35.50 35.40 35.40 0.0M
2022-05-16 35.00 35.00 34.70 34.70 0.0M
2022-05-13 33.80 33.80 33.80 33.80 0.0M
2022-05-12 32.20 32.50 32.20 32.50 0.0M
2022-05-11 31.90 32.80 30.90 30.90 0.0M
2022-05-10 32.40 32.40 32.40 32.40 0.0M
2022-05-09 31.90 31.90 30.00 30.00 0.0M
2022-05-06 30.60 31.00 30.60 31.00 0.0M
2022-05-05 30.70 30.70 30.60 30.60 0.0M
2022-05-04 30.80 30.80 30.80 30.80 0.0M
2022-05-03 30.80 30.80 30.80 30.80 0.0M
2022-05-02 30.50 31.60 30.50 31.60 0.0M
2022-04-29 30.70 31.70 30.70 31.70 0.0M
2022-04-28 30.60 30.60 30.60 30.60 0.0M
2022-04-27 31.20 31.30 30.10 31.30 0.0M
2022-04-26 32.00 32.00 32.00 32.00 0.0M
2022-04-25 31.00 31.00 31.00 31.00 0.0M
2022-04-22 31.10 31.10 30.40 30.40 0.0M
2022-04-21 29.70 29.70 29.70 29.70 0.0M
2022-04-20 29.70 29.70 29.70 29.70 0.0M
2022-04-19 30.80 30.80 30.10 30.40 0.0M
2022-04-18 29.70 29.70 29.70 29.70 0.0M
2022-04-14 32.90 34.30 31.50 31.50 0.0M
2022-04-12 33.20 33.20 33.20 33.20 0.0M
2022-04-11 33.70 33.70 33.70 33.70 0.0M
2022-04-08 35.70 35.70 33.80 35.10 0.0M
2022-04-07 34.90 35.00 33.90 33.90 0.0M
2022-04-06 35.60 35.60 34.60 34.60 0.0M
2022-04-05 35.80 35.80 34.50 34.50 0.0M
2022-04-04 36.30 36.30 35.20 35.20 0.0M
2022-04-01 34.70 35.80 34.70 35.80 0.0M
2022-03-31 35.90 37.00 35.90 37.00 0.0M
2022-03-30 36.70 37.00 36.00 37.00 0.0M
2022-03-29 38.90 38.90 36.00 36.00 0.0M
2022-03-28 37.10 37.10 36.20 36.20 0.0M
2022-03-25 37.10 37.10 36.00 36.00 0.0M
2022-03-24 36.00 36.00 36.00 36.00 0.0M
2022-03-23 38.80 38.80 38.80 38.80 0.0M
2022-03-22 37.20 38.30 37.20 38.30 0.0M
2022-03-21 39.70 39.70 39.70 39.70 0.0M
2022-03-18 39.70 39.70 39.70 39.70 0.0M
2022-03-17 38.00 39.60 38.00 39.60 0.0M
2022-03-16 40.50 40.50 40.50 40.50 0.0M
2022-03-15 37.90 37.90 37.90 37.90 0.0M
2022-03-14 37.80 38.10 37.80 38.10 0.0M
2022-03-11 39.50 39.50 39.50 39.50 0.0M
2022-03-10 39.80 39.80 39.80 39.80 0.0M
2022-03-09 38.80 39.60 37.20 37.20 0.0M
2022-03-08 40.40 40.40 40.40 40.40 0.0M
2022-03-07 39.10 40.30 39.10 40.30 0.0M
2022-03-04 42.00 42.00 42.00 42.00 0.0M
2022-03-03 41.50 41.50 41.50 41.50 0.0M
2022-03-02 40.10 41.80 40.10 41.80 0.0M
2022-03-01 41.50 42.80 41.50 42.80 0.0M
2022-02-28 41.90 42.90 41.30 42.90 0.0M
2022-02-25 40.00 42.40 40.00 42.40 0.0M
2022-02-24 41.50 44.00 41.50 44.00 0.0M
2022-02-23 43.40 44.60 42.20 44.60 0.0M
2022-02-22 42.90 44.50 42.90 44.50 0.0M
2022-02-18 42.60 42.60 42.60 42.60 0.0M
2022-02-17 43.50 43.50 43.50 43.50 0.0M
2022-02-16 43.70 43.70 42.60 42.60 0.0M
2022-02-15 42.80 44.10 42.80 44.10 0.0M
2022-02-14 42.00 42.40 41.10 41.10 0.0M
2022-02-11 41.30 41.30 41.30 41.30 0.0M
2022-02-10 42.10 43.10 42.10 43.10 0.0M
2022-02-09 43.00 43.00 41.80 41.80 0.0M
2022-02-08 41.60 43.50 41.60 42.50 0.0M
2022-02-07 41.30 43.00 41.30 43.00 0.0M
2022-02-04 41.30 41.30 41.30 41.30 0.0M
2022-02-03 40.50 40.50 40.50 40.50 0.0M
2022-02-02 40.90 40.90 38.80 38.80 0.0M
2022-01-31 40.70 40.80 40.70 40.80 0.0M
2022-01-28 39.50 40.80 39.50 40.80 0.0M
2022-01-27 41.00 41.00 38.90 38.90 0.0M
2022-01-26 41.30 42.40 40.30 42.40 0.0M
2022-01-25 41.30 42.40 41.30 42.40 0.0M
2022-01-24 42.10 42.40 41.00 41.00 0.0M
2022-01-21 42.60 42.60 42.60 42.60 0.0M
2022-01-20 40.00 42.10 40.00 42.10 0.0M
2022-01-19 39.80 40.80 39.80 40.80 0.0M
2022-01-18 40.10 41.20 40.10 40.10 0.0M
2022-01-14 42.50 42.50 42.50 42.50 0.0M
2022-01-13 42.30 42.30 42.30 42.30 0.0M
2022-01-12 42.50 43.50 42.50 43.50 0.0M
2022-01-11 43.10 43.10 43.00 43.10 0.0M
2022-01-10 43.20 44.30 43.20 44.30 0.0M
2022-01-07 44.20 44.20 44.20 44.20 0.0M
2022-01-06 43.40 44.50 42.30 42.30 0.0M
2022-01-05 43.50 44.80 42.80 44.80 0.0M
2022-01-04 43.30 43.30 43.30 43.30 0.0M
2022-01-03 42.30 43.30 42.30 43.30 0.0M