Comparing Back to the side-by-side chart ↗
TOYO SUISAN KAISHA,LTD. (2875.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10410.00 | 10525.00 | 10365.00 | 10435.00 | +0.29% | 252,300 |
| 2026-10-15 | 10440.00 | 10475.00 | 10300.00 | 10405.00 | +1.51% | 324,500 |
| 2026-10-14 | 10315.00 | 10330.00 | 10200.00 | 10250.00 | -1.01% | 338,400 |
| 2026-10-13 | 10240.00 | 10390.00 | 10145.00 | 10355.00 | +2.02% | 529,200 |
| 2026-10-09 | 10185.00 | 10230.00 | 10050.00 | 10150.00 | +0.84% | 378,500 |
| 2026-10-08 | 10000.00 | 10120.00 | 9773.00 | 10065.00 | +0.75% | 681,600 |
| 2026-10-07 | 9823.00 | 9990.00 | 9798.00 | 9990.00 | +1.19% | 796,700 |
| 2026-10-06 | 9943.00 | 9943.00 | 9807.00 | 9873.00 | -0.46% | 553,500 |
| 2026-10-05 | 9519.00 | 9989.00 | 9468.00 | 9919.00 | +4.65% | 1,083,200 |
| 2026-10-02 | 9468.00 | 9490.00 | 9415.00 | 9478.00 | -1.11% | 348,600 |
| 2026-10-01 | 9506.00 | 9592.00 | 9455.00 | 9584.00 | -0.05% | 330,500 |
| 2026-09-30 | 9454.00 | 9616.00 | 9430.00 | 9589.00 | +1.13% | 407,100 |
| 2026-09-29 | 9563.00 | 9609.00 | 9482.00 | 9482.00 | -1.97% | 394,800 |
| 2026-09-28 | 9790.00 | 9817.00 | 9673.00 | 9673.00 | -1.06% | 561,300 |
| 2026-09-25 | 9664.00 | 9777.00 | 9640.00 | 9777.00 | +0.57% | 402,500 |
| 2026-09-24 | 9605.00 | 9754.00 | 9563.00 | 9722.00 | -0.15% | 516,300 |
| 2026-09-18 | 9900.00 | 9922.00 | 9685.00 | 9737.00 | -2.37% | 788,900 |
| 2026-09-17 | 9934.00 | 10030.00 | 9888.00 | 9973.00 | +0.79% | 507,900 |
| 2026-09-16 | 10095.00 | 10105.00 | 9892.00 | 9895.00 | -1.40% | 494,900 |
| 2026-09-15 | 10205.00 | 10205.00 | 9990.00 | 10035.00 | -0.69% | 298,500 |
| 2026-09-14 | 10020.00 | 10115.00 | 9969.00 | 10105.00 | +1.00% | 338,500 |
| 2026-09-11 | 9996.00 | 10015.00 | 9888.00 | 10005.00 | -0.69% | 482,000 |
| 2026-09-10 | 10010.00 | 10075.00 | 9883.00 | 10075.00 | -0.35% | 555,300 |
| 2026-09-09 | 10235.00 | 10235.00 | 9995.00 | 10110.00 | +0.05% | 547,100 |
| 2026-09-08 | 10145.00 | 10185.00 | 10085.00 | 10105.00 | -0.69% | 480,200 |
| 2026-09-07 | 10210.00 | 10310.00 | 10110.00 | 10175.00 | -1.36% | 428,400 |
| 2026-09-04 | 10365.00 | 10365.00 | 10175.00 | 10315.00 | -0.58% | 272,200 |
| 2026-09-03 | 10520.00 | 10535.00 | 10305.00 | 10375.00 | -1.80% | 384,400 |
| 2026-09-02 | 10610.00 | 10715.00 | 10565.00 | 10565.00 | -0.42% | 349,200 |
| 2026-09-01 | 10490.00 | 10715.00 | 10485.00 | 10610.00 | +1.14% | 323,900 |
| 2026-08-31 | 10575.00 | 10620.00 | 10465.00 | 10490.00 | -0.80% | 291,900 |
| 2026-08-28 | 10425.00 | 10590.00 | 10400.00 | 10575.00 | +1.34% | 309,000 |
| 2026-08-27 | 10620.00 | 10685.00 | 10435.00 | 10435.00 | -2.11% | 244,200 |
| 2026-08-26 | 10625.00 | 10685.00 | 10570.00 | 10660.00 | +0.33% | 255,900 |
| 2026-08-25 | 10835.00 | 10890.00 | 10625.00 | 10625.00 | -1.30% | 287,500 |
| 2026-08-24 | 10630.00 | 10770.00 | 10600.00 | 10765.00 | +0.98% | 234,500 |
| 2026-08-21 | 10675.00 | 10755.00 | 10590.00 | 10660.00 | +0.19% | 315,700 |
| 2026-08-20 | 10700.00 | 10750.00 | 10565.00 | 10640.00 | +1.33% | 243,800 |
| 2026-08-19 | 10635.00 | 10670.00 | 10390.00 | 10500.00 | -0.80% | 442,000 |
| 2026-08-18 | 10540.00 | 10630.00 | 10500.00 | 10585.00 | -0.05% | 215,900 |
| 2026-08-17 | 10605.00 | 10610.00 | 10475.00 | 10590.00 | -0.19% | 285,200 |
| 2026-08-14 | 10425.00 | 10640.00 | 10360.00 | 10610.00 | +1.24% | 629,900 |
| 2026-08-13 | 10510.00 | 10535.00 | 10370.00 | 10480.00 | -0.29% | 474,600 |
| 2026-08-12 | 10620.00 | 10650.00 | 10435.00 | 10510.00 | -0.76% | 409,400 |
| 2026-08-10 | 10650.00 | 10650.00 | 10500.00 | 10590.00 | -0.94% | 311,300 |
| 2026-08-07 | 10400.00 | 10730.00 | 10400.00 | 10690.00 | +3.14% | 486,200 |
| 2026-08-06 | 10130.00 | 10415.00 | 10075.00 | 10365.00 | +1.87% | 582,600 |
| 2026-08-05 | 9900.00 | 10185.00 | 9855.00 | 10175.00 | +1.60% | 616,200 |
| 2026-08-04 | 10145.00 | 10235.00 | 9930.00 | 10015.00 | -0.94% | 509,500 |
| 2026-08-03 | 10340.00 | 10610.00 | 10060.00 | 10110.00 | -2.46% | 825,000 |
| 2026-07-31 | 10945.00 | 11515.00 | 10345.00 | 10365.00 | -8.72% | 1,257,000 |
| 2026-07-30 | 11470.00 | 11525.00 | 11180.00 | 11355.00 | -0.92% | 695,400 |
| 2026-07-29 | 11205.00 | 11560.00 | 11065.00 | 11460.00 | +2.28% | 600,500 |
| 2026-07-28 | 11010.00 | 11250.00 | 10955.00 | 11205.00 | +2.38% | 485,500 |
| 2026-07-27 | 10695.00 | 10975.00 | 10690.00 | 10945.00 | +2.34% | 322,400 |
| 2026-07-24 | 10575.00 | 10695.00 | 10525.00 | 10695.00 | +0.47% | 232,000 |
| 2026-07-23 | 10575.00 | 10645.00 | 10540.00 | 10645.00 | -0.51% | 235,100 |
| 2026-07-22 | 10765.00 | 10790.00 | 10685.00 | 10700.00 | -1.29% | 359,200 |
| 2026-07-21 | 10835.00 | 11060.00 | 10770.00 | 10840.00 | -0.09% | 521,600 |
| 2026-07-17 | 10635.00 | 10880.00 | 10635.00 | 10850.00 | +2.84% | 519,100 |
| 2026-07-16 | 10535.00 | 10670.00 | 10530.00 | 10550.00 | +0.14% | 336,700 |
| 2026-07-15 | 10665.00 | 10700.00 | 10480.00 | 10535.00 | -1.17% | 256,700 |
| 2026-07-14 | 10640.00 | 10750.00 | 10580.00 | 10660.00 | +0.71% | 185,400 |
| 2026-07-13 | 10595.00 | 10615.00 | 10530.00 | 10585.00 | +0.71% | 261,400 |
| 2026-07-10 | 10630.00 | 10725.00 | 10510.00 | 10510.00 | -2.10% | 248,100 |
| 2026-07-09 | 10755.00 | 10870.00 | 10670.00 | 10735.00 | -0.92% | 247,600 |
| 2026-07-08 | 10905.00 | 10960.00 | 10790.00 | 10835.00 | -0.64% | 416,400 |
| 2026-07-07 | 10745.00 | 10990.00 | 10730.00 | 10905.00 | +0.37% | 371,700 |
| 2026-07-06 | 10645.00 | 10875.00 | 10590.00 | 10865.00 | +3.13% | 407,200 |
| 2026-07-03 | 10520.00 | 10700.00 | 10520.00 | 10535.00 | +0.72% | 399,500 |
| 2026-07-02 | 10385.00 | 10715.00 | 10300.00 | 10460.00 | +2.30% | 482,200 |
| 2026-07-01 | 10310.00 | 10385.00 | 10115.00 | 10225.00 | -1.54% | 400,700 |
| 2026-06-30 | 10430.00 | 10515.00 | 10280.00 | 10385.00 | -0.34% | 480,400 |
| 2026-06-29 | 10310.00 | 10495.00 | 10290.00 | 10420.00 | +1.71% | 566,800 |
| 2026-06-26 | 9899.00 | 10255.00 | 9849.00 | 10245.00 | +4.19% | 689,500 |
| 2026-06-25 | 9850.00 | 9930.00 | 9829.00 | 9833.00 | -0.17% | 402,400 |
| 2026-06-24 | 9871.00 | 9920.00 | 9720.00 | 9850.00 | -0.16% | 366,100 |
| 2026-06-23 | 9800.00 | 9911.00 | 9744.00 | 9866.00 | +0.59% | 383,200 |
| 2026-06-22 | 9646.00 | 9808.00 | 9639.00 | 9808.00 | +0.12% | 430,600 |
| 2026-06-19 | 9689.00 | 9796.00 | 9550.00 | 9796.00 | +0.38% | 1,308,000 |
| 2026-06-18 | 9896.00 | 9994.00 | 9743.00 | 9759.00 | -1.68% | 492,000 |
| 2026-06-17 | 9888.00 | 10010.00 | 9871.00 | 9926.00 | +0.38% | 415,400 |
| 2026-06-16 | 9810.00 | 9927.00 | 9758.00 | 9888.00 | +0.80% | 420,800 |
| 2026-06-15 | 9952.00 | 9958.00 | 9810.00 | 9810.00 | -0.37% | 351,400 |
| 2026-06-12 | 10040.00 | 10075.00 | 9789.00 | 9846.00 | -1.45% | 591,900 |
| 2026-06-11 | 10050.00 | 10155.00 | 9933.00 | 9991.00 | -1.23% | 397,600 |
| 2026-06-10 | 10355.00 | 10355.00 | 10070.00 | 10115.00 | -2.08% | 391,000 |
| 2026-06-09 | 10435.00 | 10460.00 | 10230.00 | 10330.00 | +1.92% | 548,300 |
| 2026-06-08 | 10060.00 | 10180.00 | 9931.00 | 10135.00 | +0.15% | 483,100 |
| 2026-06-05 | 10110.00 | 10300.00 | 10085.00 | 10120.00 | +0.45% | 259,500 |
| 2026-06-04 | 10315.00 | 10375.00 | 10065.00 | 10075.00 | -2.42% | 360,200 |
| 2026-06-03 | 10440.00 | 10585.00 | 10310.00 | 10325.00 | -1.76% | 671,800 |
| 2026-06-02 | 10540.00 | 10635.00 | 10430.00 | 10510.00 | -2.87% | 326,000 |
| 2026-06-01 | 11130.00 | 11130.00 | 10795.00 | 10820.00 | -3.05% | 421,500 |
| 2026-05-29 | 11110.00 | 11260.00 | 11100.00 | 11160.00 | +0.27% | 442,500 |
| 2026-05-28 | 11110.00 | 11220.00 | 11055.00 | 11130.00 | +0.18% | 470,400 |
| 2026-05-27 | 11080.00 | 11325.00 | 10995.00 | 11110.00 | +1.00% | 424,600 |
| 2026-05-26 | 11000.00 | 11120.00 | 10940.00 | 11000.00 | -0.36% | 379,900 |
| 2026-05-25 | 11020.00 | 11185.00 | 10930.00 | 11040.00 | +0.05% | 417,400 |
| 2026-05-22 | 11050.00 | 11145.00 | 10975.00 | 11035.00 | -0.14% | 508,000 |
| 2026-05-21 | 11000.00 | 11235.00 | 10955.00 | 11050.00 | -0.14% | 379,000 |
| 2026-05-20 | 11100.00 | 11190.00 | 10885.00 | 11065.00 | +0.27% | 333,400 |
| 2026-05-19 | 11100.00 | 11110.00 | 10905.00 | 11035.00 | +1.28% | 301,300 |
| 2026-05-18 | 10980.00 | 11190.00 | 10885.00 | 10895.00 | +0.88% | 608,900 |
| 2026-05-15 | 10550.00 | 10955.00 | 10150.00 | 10800.00 | +4.40% | 1,096,400 |
| 2026-05-14 | 10500.00 | 10515.00 | 10260.00 | 10345.00 | -0.53% | 365,000 |
| 2026-05-13 | 10560.00 | 10690.00 | 10390.00 | 10400.00 | -1.23% | 572,000 |
| 2026-05-12 | 10600.00 | 10740.00 | 10495.00 | 10530.00 | -0.80% | 341,600 |
| 2026-05-11 | 10770.00 | 10850.00 | 10585.00 | 10615.00 | -1.44% | 366,000 |
| 2026-05-08 | 10810.00 | 10880.00 | 10610.00 | 10770.00 | -0.37% | 496,400 |
| 2026-05-07 | 10700.00 | 11030.00 | 10690.00 | 10810.00 | +1.45% | 695,600 |
| 2026-05-01 | 10745.00 | 10760.00 | 10615.00 | 10655.00 | -1.25% | 200,000 |
| 2026-04-30 | 10905.00 | 10905.00 | 10770.00 | 10790.00 | -0.96% | 370,300 |
| 2026-04-28 | 10880.00 | 10985.00 | 10810.00 | 10895.00 | +0.18% | 244,400 |
| 2026-04-27 | 10820.00 | 10940.00 | 10750.00 | 10875.00 | +0.46% | 250,100 |
| 2026-04-24 | 10955.00 | 11025.00 | 10805.00 | 10825.00 | +0.79% | 368,500 |
| 2026-04-23 | 10605.00 | 10875.00 | 10575.00 | 10740.00 | +0.85% | 390,300 |
| 2026-04-22 | 10840.00 | 10895.00 | 10565.00 | 10650.00 | -1.30% | 326,300 |
| 2026-04-21 | 10805.00 | 10875.00 | 10740.00 | 10790.00 | +0.37% | 183,600 |
| 2026-04-20 | 10780.00 | 10830.00 | 10745.00 | 10750.00 | -0.32% | 252,100 |
| 2026-04-17 | 10805.00 | 10925.00 | 10785.00 | 10785.00 | -0.55% | 305,200 |
| 2026-04-16 | 10985.00 | 10985.00 | 10845.00 | 10845.00 | -1.32% | 268,600 |
| 2026-04-15 | 10965.00 | 11035.00 | 10955.00 | 10990.00 | +0.37% | 271,500 |
| 2026-04-14 | 11005.00 | 11070.00 | 10945.00 | 10950.00 | -1.08% | 290,100 |
| 2026-04-13 | 10985.00 | 11135.00 | 10985.00 | 11070.00 | +1.05% | 234,900 |
| 2026-04-10 | 11010.00 | 11115.00 | 10955.00 | 10955.00 | -1.08% | 183,600 |
| 2026-04-09 | 11140.00 | 11250.00 | 11040.00 | 11075.00 | -0.49% | 179,900 |
| 2026-04-08 | 11230.00 | 11280.00 | 11030.00 | 11130.00 | +1.18% | 311,300 |
| 2026-04-07 | 11075.00 | 11130.00 | 10980.00 | 11000.00 | +0.46% | 136,700 |
| 2026-04-06 | 11080.00 | 11110.00 | 10950.00 | 10950.00 | -0.50% | 130,800 |
| 2026-04-03 | 11050.00 | 11060.00 | 10795.00 | 11005.00 | -0.54% | 248,200 |
| 2026-04-02 | 11220.00 | 11285.00 | 11065.00 | 11065.00 | -1.95% | 258,400 |
| 2026-04-01 | 11180.00 | 11325.00 | 11080.00 | 11285.00 | +2.59% | 265,400 |
| 2026-03-31 | 10915.00 | 11100.00 | 10915.00 | 11000.00 | +0.92% | 294,900 |
| 2026-03-30 | 10650.00 | 10925.00 | 10555.00 | 10900.00 | -1.13% | 248,000 |
| 2026-03-27 | 11010.00 | 11130.00 | 11000.00 | 11025.00 | -0.05% | 384,500 |
| 2026-03-26 | 10795.00 | 11075.00 | 10700.00 | 11030.00 | +2.56% | 464,200 |
| 2026-03-25 | 10865.00 | 10890.00 | 10730.00 | 10755.00 | +0.23% | 414,700 |
| 2026-03-24 | 10750.00 | 10785.00 | 10645.00 | 10730.00 | +2.00% | 204,100 |
| 2026-03-23 | 10655.00 | 10665.00 | 10455.00 | 10520.00 | -2.77% | 323,600 |
| 2026-03-19 | 10900.00 | 10995.00 | 10815.00 | 10820.00 | -2.48% | 507,100 |
| 2026-03-18 | 10835.00 | 11100.00 | 10800.00 | 11095.00 | +2.31% | 293,900 |
| 2026-03-17 | 10835.00 | 10935.00 | 10795.00 | 10845.00 | +0.00% | 289,300 |
| 2026-03-16 | 11075.00 | 11145.00 | 10815.00 | 10845.00 | -1.00% | 316,200 |
| 2026-03-13 | 10855.00 | 11020.00 | 10820.00 | 10955.00 | -1.44% | 541,500 |
| 2026-03-12 | 11215.00 | 11245.00 | 10950.00 | 11115.00 | -3.47% | 463,200 |
| 2026-03-11 | 11695.00 | 11775.00 | 11515.00 | 11515.00 | -0.04% | 248,400 |
| 2026-03-10 | 11785.00 | 11915.00 | 11445.00 | 11520.00 | -0.56% | 399,100 |
| 2026-03-09 | 11745.00 | 11750.00 | 11295.00 | 11585.00 | -1.24% | 557,300 |
| 2026-03-06 | 11620.00 | 11850.00 | 11610.00 | 11730.00 | +0.04% | 306,000 |
| 2026-03-05 | 11995.00 | 12045.00 | 11715.00 | 11725.00 | +0.21% | 478,900 |
| 2026-03-04 | 11610.00 | 11795.00 | 11545.00 | 11700.00 | -0.93% | 389,200 |
| 2026-03-03 | 12145.00 | 12155.00 | 11785.00 | 11810.00 | -4.41% | 283,500 |
| 2026-03-02 | 12150.00 | 12405.00 | 12090.00 | 12355.00 | +0.49% | 206,400 |
| 2026-02-27 | 12200.00 | 12355.00 | 12130.00 | 12295.00 | +0.78% | 229,200 |
| 2026-02-26 | 12295.00 | 12350.00 | 12200.00 | 12200.00 | -0.89% | 188,000 |
| 2026-02-25 | 12185.00 | 12310.00 | 12075.00 | 12310.00 | +2.37% | 254,800 |
| 2026-02-24 | 12145.00 | 12150.00 | 11970.00 | 12025.00 | +0.21% | 242,000 |
| 2026-02-20 | 11900.00 | 12020.00 | 11870.00 | 12000.00 | +0.63% | 241,900 |
| 2026-02-19 | 11920.00 | 11955.00 | 11720.00 | 11925.00 | -0.87% | 251,300 |
| 2026-02-18 | 12015.00 | 12340.00 | 12015.00 | 12030.00 | -0.25% | 433,900 |
| 2026-02-17 | 11890.00 | 12100.00 | 11855.00 | 12060.00 | +1.94% | 379,200 |
| 2026-02-16 | 11930.00 | 12025.00 | 11640.00 | 11830.00 | -0.96% | 322,200 |
| 2026-02-13 | 11845.00 | 12035.00 | 11800.00 | 11945.00 | -0.25% | 474,200 |
| 2026-02-12 | 12030.00 | 12080.00 | 11905.00 | 11975.00 | -0.91% | 406,400 |
| 2026-02-10 | 12065.00 | 12150.00 | 11965.00 | 12085.00 | +0.17% | 241,900 |
| 2026-02-09 | 12050.00 | 12185.00 | 11810.00 | 12065.00 | +1.90% | 270,400 |
| 2026-02-06 | 11800.00 | 11885.00 | 11700.00 | 11840.00 | +0.59% | 336,500 |
| 2026-02-05 | 11570.00 | 11785.00 | 11380.00 | 11770.00 | +3.52% | 569,300 |
| 2026-02-04 | 11390.00 | 11540.00 | 11115.00 | 11370.00 | -0.35% | 483,000 |
| 2026-02-03 | 11135.00 | 11410.00 | 11065.00 | 11410.00 | +3.12% | 455,800 |
| 2026-02-02 | 11330.00 | 11410.00 | 11010.00 | 11065.00 | +0.32% | 569,900 |
| 2026-01-30 | 11225.00 | 11635.00 | 10770.00 | 11030.00 | +0.64% | 914,100 |
| 2026-01-29 | 10880.00 | 11050.00 | 10785.00 | 10960.00 | -0.32% | 357,700 |
| 2026-01-28 | 11070.00 | 11150.00 | 10950.00 | 10995.00 | -1.30% | 378,900 |
| 2026-01-27 | 11045.00 | 11210.00 | 11000.00 | 11140.00 | +1.97% | 432,600 |
| 2026-01-26 | 10955.00 | 11050.00 | 10780.00 | 10925.00 | -1.27% | 394,800 |
| 2026-01-23 | 11235.00 | 11350.00 | 10955.00 | 11065.00 | -1.21% | 457,800 |
| 2026-01-22 | 11230.00 | 11285.00 | 11075.00 | 11200.00 | -0.27% | 338,000 |
| 2026-01-21 | 11260.00 | 11380.00 | 11160.00 | 11230.00 | -0.71% | 422,500 |
| 2026-01-20 | 11210.00 | 11380.00 | 11180.00 | 11310.00 | +0.53% | 344,500 |
| 2026-01-19 | 11100.00 | 11345.00 | 11070.00 | 11250.00 | +2.46% | 449,000 |
| 2026-01-16 | 10955.00 | 11050.00 | 10820.00 | 10980.00 | -0.54% | 267,200 |
| 2026-01-15 | 10895.00 | 11095.00 | 10875.00 | 11040.00 | +1.85% | 249,900 |
| 2026-01-14 | 10810.00 | 10890.00 | 10720.00 | 10840.00 | -0.37% | 285,300 |
| 2026-01-13 | 10900.00 | 11075.00 | 10805.00 | 10880.00 | +1.59% | 276,200 |
| 2026-01-09 | 10750.00 | 10770.00 | 10665.00 | 10710.00 | -0.37% | 470,100 |
| 2026-01-08 | 10690.00 | 10770.00 | 10645.00 | 10750.00 | +0.00% | 424,100 |
| 2026-01-07 | 10585.00 | 10840.00 | 10490.00 | 10750.00 | -0.83% | 435,900 |
| 2026-01-06 | 10865.00 | 10895.00 | 10805.00 | 10840.00 | +0.14% | 177,900 |
| 2026-01-05 | 10735.00 | 10830.00 | 10710.00 | 10825.00 | +0.70% | 193,200 |
| 2025-12-30 | 10800.00 | 10810.00 | 10720.00 | 10750.00 | -0.37% | 146,300 |
| 2025-12-29 | 10875.00 | 10880.00 | 10750.00 | 10790.00 | -0.78% | 123,000 |
| 2025-12-26 | 10900.00 | 10900.00 | 10795.00 | 10875.00 | +0.37% | 109,800 |
| 2025-12-25 | 10950.00 | 10995.00 | 10795.00 | 10835.00 | -0.60% | 109,400 |
| 2025-12-24 | 10965.00 | 11030.00 | 10850.00 | 10900.00 | -0.91% | 141,900 |
| 2025-12-23 | 10900.00 | 11065.00 | 10885.00 | 11000.00 | +1.34% | 204,800 |
| 2025-12-22 | 11060.00 | 11060.00 | 10765.00 | 10855.00 | -1.41% | 178,700 |
| 2025-12-19 | 11085.00 | 11085.00 | 10980.00 | 11010.00 | -0.59% | 240,900 |
| 2025-12-18 | 11095.00 | 11165.00 | 11015.00 | 11075.00 | +1.05% | 216,700 |
| 2025-12-17 | 11115.00 | 11160.00 | 10935.00 | 10960.00 | -1.53% | 245,800 |
| 2025-12-16 | 11280.00 | 11305.00 | 11130.00 | 11130.00 | -1.24% | 278,600 |
| 2025-12-15 | 11095.00 | 11330.00 | 11075.00 | 11270.00 | +2.92% | 317,300 |
| 2025-12-12 | 11000.00 | 11035.00 | 10900.00 | 10950.00 | +1.39% | 309,100 |
| 2025-12-11 | 10785.00 | 10840.00 | 10700.00 | 10800.00 | +0.51% | 276,800 |
| 2025-12-10 | 10600.00 | 10745.00 | 10580.00 | 10745.00 | +1.27% | 332,300 |
| 2025-12-09 | 10730.00 | 10770.00 | 10580.00 | 10610.00 | -1.39% | 204,600 |
| 2025-12-08 | 10660.00 | 10790.00 | 10595.00 | 10760.00 | +1.56% | 189,900 |
| 2025-12-05 | 10775.00 | 10880.00 | 10580.00 | 10595.00 | -2.08% | 214,200 |
| 2025-12-04 | 10960.00 | 10960.00 | 10790.00 | 10820.00 | +1.50% | 331,100 |
| 2025-12-03 | 10880.00 | 10920.00 | 10615.00 | 10660.00 | -2.38% | 312,200 |
| 2025-12-02 | 11035.00 | 11065.00 | 10920.00 | 10920.00 | -0.68% | 197,300 |
| 2025-12-01 | 11180.00 | 11290.00 | 10960.00 | 10995.00 | -1.92% | 194,300 |
| 2025-11-28 | 11235.00 | 11325.00 | 11205.00 | 11210.00 | -0.31% | 166,900 |
| 2025-11-27 | 11085.00 | 11245.00 | 11030.00 | 11245.00 | +1.12% | 260,800 |
| 2025-11-26 | 10975.00 | 11210.00 | 10880.00 | 11120.00 | +2.63% | 353,800 |
| 2025-11-25 | 11100.00 | 11145.00 | 10830.00 | 10835.00 | -1.86% | 316,100 |
| 2025-11-21 | 10760.00 | 11095.00 | 10760.00 | 11040.00 | +2.84% | 424,100 |
| 2025-11-20 | 10740.00 | 10895.00 | 10675.00 | 10735.00 | +0.66% | 350,000 |
| 2025-11-19 | 10500.00 | 10700.00 | 10495.00 | 10665.00 | +2.99% | 378,300 |
| 2025-11-18 | 10375.00 | 10560.00 | 10350.00 | 10355.00 | +0.15% | 232,100 |
| 2025-11-17 | 10320.00 | 10415.00 | 10285.00 | 10340.00 | -0.05% | 257,600 |
| 2025-11-14 | 10385.00 | 10470.00 | 10335.00 | 10345.00 | -0.29% | 188,300 |
| 2025-11-13 | 10350.00 | 10425.00 | 10320.00 | 10375.00 | -0.14% | 226,700 |
| 2025-11-12 | 10165.00 | 10465.00 | 10150.00 | 10390.00 | +2.21% | 312,100 |
| 2025-11-11 | 10290.00 | 10290.00 | 10140.00 | 10165.00 | -1.31% | 286,400 |
| 2025-11-10 | 10390.00 | 10450.00 | 10260.00 | 10300.00 | -0.82% | 326,900 |
| 2025-11-07 | 10400.00 | 10435.00 | 10225.00 | 10385.00 | +1.76% | 377,100 |
| 2025-11-06 | 10280.00 | 10380.00 | 10205.00 | 10205.00 | -0.44% | 364,300 |
| 2025-11-05 | 10170.00 | 10300.00 | 10020.00 | 10250.00 | +0.84% | 535,000 |
| 2025-11-04 | 10300.00 | 10555.00 | 10050.00 | 10165.00 | -9.20% | 1,095,800 |
| 2025-10-31 | 10300.00 | 11235.00 | 10300.00 | 11195.00 | +8.95% | 883,100 |
| 2025-10-30 | 10210.00 | 10350.00 | 10170.00 | 10275.00 | +0.34% | 423,100 |
| 2025-10-29 | 10420.00 | 10500.00 | 10240.00 | 10240.00 | -2.20% | 250,000 |
| 2025-10-28 | 10440.00 | 10550.00 | 10380.00 | 10470.00 | -0.14% | 229,500 |
| 2025-10-27 | 10415.00 | 10545.00 | 10405.00 | 10485.00 | +0.72% | 249,200 |
| 2025-10-24 | 10485.00 | 10540.00 | 10375.00 | 10410.00 | -0.43% | 268,100 |
| 2025-10-23 | 10380.00 | 10535.00 | 10325.00 | 10455.00 | +0.43% | 315,900 |
| 2025-10-22 | 10350.00 | 10450.00 | 10350.00 | 10410.00 | +0.58% | 202,800 |
| 2025-10-21 | 10315.00 | 10375.00 | 10275.00 | 10350.00 | -0.05% | 215,700 |
| 2025-10-20 | 10465.00 | 10475.00 | 10335.00 | 10355.00 | +0.05% | 254,900 |
| 2025-10-17 | 10325.00 | 10435.00 | 10325.00 | 10350.00 | +0.68% | 231,200 |
| 2025-10-16 | 10280.00 | 10445.00 | 10255.00 | 10280.00 | +0.34% | 281,000 |
| 2025-10-15 | 10130.00 | 10350.00 | 10125.00 | 10245.00 | +0.10% | 320,700 |
| 2025-10-14 | 10055.00 | 10280.00 | 10045.00 | 10235.00 | -0.05% | 309,700 |
| 2025-10-10 | 10385.00 | 10385.00 | 10210.00 | 10240.00 | -1.40% | 299,200 |
| 2025-10-09 | 10280.00 | 10410.00 | 10160.00 | 10385.00 | +0.19% | 398,700 |
| 2025-10-08 | 10520.00 | 10600.00 | 10335.00 | 10365.00 | -1.61% | 535,100 |
| 2025-10-07 | 10575.00 | 10655.00 | 10500.00 | 10535.00 | -1.27% | 324,800 |
| 2025-10-06 | 10780.00 | 10790.00 | 10565.00 | 10670.00 | +1.38% | 307,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+10.28%). Pire mois : Mars (-6.77%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de TOYO SUISAN KAISHA,LTD. (2875.T) ?
10435.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 2875.T ?
Plus haut à 12405.00 et plus bas à 9415.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de TOYO SUISAN KAISHA,LTD. ?
Historiquement, le mois le plus fort de 2875.T a été Nov (moyenne +10.28%) et le plus faible Mars (moyenne -6.77%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.