Toyota Tsusho Corp (TYHOY) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 52 out of 100 (momentum 59 · quality 35 · valuation 86), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -10.7% vs the 50-day and -2.4% vs the 200-day average, 17.4% below the 52-week high and +49.2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Toyota Tsusho Corp trades 10.7% below its 50-day and 2.4% below its 200-day moving average. (as of 2026-11-02)

Toyota Tsusho trades and manufactures across a wide range of materials and services through segments spanning metals, circular economy, supply chain, mobility, green infrastructure, digital solutions, lifestyle and Africa. It processes and sells automotive steel and aluminium sheets, batteries and electronic materials, and supplies vehicle parts, logistics and airport management services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TYHOY overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	21.03	21.03	21.03	21.03	-0.57%	4,000
2026-10-30	21.50	21.80	21.13	21.15	-7.93%	34,643
2026-10-29	22.95	23.33	22.79	22.97	-2.23%	37,604
2026-10-28	23.93	23.93	23.35	23.50	-2.18%	7,769
2026-10-27	24.48	24.48	22.92	24.02	+1.52%	9,218
2026-10-26	23.66	24.43	23.42	23.66	+3.27%	29,077
2026-10-23	23.78	23.78	22.74	22.91	-0.82%	16,495
2026-10-22	24.27	24.27	23.10	23.10	-2.24%	12,577
2026-10-21	23.78	23.88	23.61	23.63	-1.27%	36,426
2026-10-20	23.67	24.56	23.18	23.93	+1.59%	31,720
2026-10-19	23.56	24.03	23.22	23.56	-0.46%	24,251
2026-10-16	23.29	23.84	23.25	23.67	+1.07%	7,738
2026-10-15	22.31	23.73	22.31	23.42	+1.56%	35,632
2026-10-14	23.46	23.81	22.98	23.06	+0.83%	6,961
2026-10-13	23.04	23.44	22.19	22.87	+1.42%	20,565
2026-10-12	21.93	22.67	21.93	22.55	-0.09%	36,588
2026-10-09	22.22	22.91	22.22	22.57	-1.01%	19,086
2026-10-08	22.80	23.41	22.01	22.80	-2.92%	18,934
2026-10-07	23.41	23.89	23.18	23.48	-2.67%	21,516
2026-10-06	24.50	24.50	23.80	24.13	+2.68%	45,185
2026-10-05	24.31	24.31	23.45	23.50	+0.69%	18,070
2026-10-02	23.03	23.91	23.03	23.34	+0.58%	12,825
2026-10-01	22.94	23.79	22.62	23.20	+1.16%	63,251
2026-09-30	23.02	23.90	22.94	22.94	-0.26%	42,182
2026-09-29	22.55	23.24	21.86	23.00	-2.13%	5,961
2026-09-28	24.53	25.02	23.34	23.50	-1.69%	13,453
2026-09-25	23.34	24.42	23.34	23.91	+1.38%	7,862
2026-09-24	23.25	24.07	23.25	23.58	-2.01%	41,745
2026-09-23	24.57	24.80	23.62	24.06	-0.15%	15,652
2026-09-22	24.13	24.15	23.52	24.10	-0.12%	5,253
2026-09-21	24.04	24.33	23.91	24.13	+1.96%	9,820
2026-09-18	23.70	24.01	23.60	23.66	-2.41%	7,287
2026-09-17	23.36	24.91	23.36	24.25	+1.98%	32,692
2026-09-16	23.89	24.12	23.57	23.78	+0.59%	28,260
2026-09-15	23.69	23.72	23.54	23.64	-2.43%	15,033
2026-09-14	23.68	24.35	23.68	24.23	-2.89%	19,849
2026-09-11	25.26	25.45	23.53	24.95	+4.61%	9,837
2026-09-10	23.93	24.25	23.61	23.85	-0.73%	441,272
2026-09-09	24.23	24.81	24.02	24.03	-2.65%	137,266
2026-09-08	24.41	25.25	24.41	24.68	+1.37%	11,623
2026-09-07	24.49	24.49	24.34	24.34	+0.00%	900
2026-09-04	24.46	24.93	24.34	24.34	-1.70%	30,125
2026-09-03	24.53	24.80	24.46	24.77	+3.99%	13,180
2026-09-02	23.68	23.86	23.67	23.82	+0.70%	11,144
2026-09-01	23.82	24.06	23.65	23.65	+2.16%	14,224
2026-08-31	23.36	23.49	23.15	23.15	-3.06%	10,459
2026-08-28	23.93	24.09	23.82	23.88	+1.36%	5,560
2026-08-27	23.70	23.75	23.55	23.56	+0.04%	7,852
2026-08-26	23.71	23.71	23.48	23.55	-0.08%	5,708
2026-08-25	23.48	23.57	23.32	23.57	+1.72%	25,823
2026-08-24	23.00	23.17	22.95	23.17	+2.16%	14,515
2026-08-21	22.77	22.96	22.68	22.68	+0.44%	16,861
2026-08-20	22.36	22.59	22.36	22.58	+2.20%	9,641
2026-08-19	22.50	22.50	22.09	22.09	-3.05%	6,499
2026-08-18	23.03	23.19	22.79	22.79	-1.68%	9,477
2026-08-17	23.24	23.24	23.03	23.18	+0.78%	11,521
2026-08-14	23.31	23.91	22.93	23.00	+0.70%	20,533
2026-08-13	22.75	24.25	22.75	22.84	-0.11%	16,299
2026-08-12	22.88	23.45	22.79	22.86	-1.58%	13,279
2026-08-11	23.40	23.40	23.23	23.23	+0.35%	6,837
2026-08-10	23.40	23.40	22.92	23.15	-2.11%	32,041
2026-08-07	24.02	24.02	23.65	23.65	+0.53%	10,873
2026-08-06	23.60	24.06	23.44	23.52	+2.64%	15,288
2026-08-05	22.97	23.09	22.79	22.92	+5.02%	33,594
2026-08-04	21.67	21.86	21.48	21.82	+3.93%	33,445
2026-08-03	20.87	21.05	20.87	21.00	-1.41%	17,278
2026-07-31	21.89	21.89	20.91	21.30	-0.14%	24,845
2026-07-30	20.87	21.72	19.67	21.33	+6.44%	20,310
2026-07-29	20.05	20.38	19.93	20.04	+1.11%	14,093
2026-07-28	19.77	19.93	19.77	19.82	-0.25%	5,503
2026-07-27	20.13	20.13	19.72	19.87	+0.28%	15,790
2026-07-24	19.80	20.01	19.76	19.82	-2.58%	28,922
2026-07-23	20.43	20.86	19.88	20.34	+1.55%	29,665
2026-07-22	20.34	20.57	19.95	20.03	-1.05%	10,331
2026-07-21	20.68	20.68	19.76	20.24	+0.51%	22,752
2026-07-20	20.01	20.14	19.24	20.14	+3.92%	19,758
2026-07-17	18.80	19.39	18.80	19.38	+0.26%	17,811
2026-07-16	19.14	19.88	18.40	19.33	+0.31%	33,938
2026-07-15	19.17	19.77	18.99	19.27	+1.90%	14,909
2026-07-14	18.70	19.42	18.48	18.91	+0.72%	45,934
2026-07-13	18.70	18.91	18.66	18.77	-0.87%	27,582
2026-07-10	18.66	19.38	17.93	18.94	-0.26%	27,577
2026-07-09	18.83	19.54	18.67	18.99	+0.16%	37,029
2026-07-08	18.71	19.09	18.36	18.96	-3.46%	32,939
2026-07-07	19.23	20.14	19.00	19.64	+5.53%	15,577
2026-07-06	19.98	20.13	18.61	18.61	-2.31%	31,311
2026-07-02	19.30	20.40	18.20	19.05	+1.76%	36,878
2026-07-01	18.86	19.95	18.16	18.72	+0.32%	5,690
2026-06-30	17.70	19.85	17.70	18.66	+0.32%	39,116
2026-06-29	18.42	19.14	18.21	18.60	+0.00%	68,164
2026-06-26	18.44	18.70	18.38	18.60	-0.09%	10,142
2026-06-25	18.76	19.26	17.83	18.62	-4.68%	46,055
2026-06-24	19.53	19.53	19.18	19.53	-0.86%	8,002
2026-06-23	18.98	19.70	18.98	19.70	+2.82%	48,319
2026-06-22	18.35	19.51	18.35	19.16	-1.25%	51,932
2026-06-19	19.47	19.47	19.37	19.40	+0.00%	130
2026-06-18	19.30	19.58	19.00	19.40	-5.68%	17,498
2026-06-17	20.20	20.57	19.90	20.57	-0.51%	7,058
2026-06-16	20.68	21.34	20.68	20.68	-1.55%	29,212
2026-06-15	20.55	21.00	20.39	21.00	+8.25%	27,608
2026-06-12	19.35	19.48	19.08	19.40	+0.41%	44,482
2026-06-11	18.73	19.32	17.86	19.32	-1.08%	34,166
2026-06-10	19.26	19.53	19.00	19.53	+1.80%	9,626
2026-06-09	19.50	19.80	19.18	19.18	-1.55%	14,682
2026-06-08	19.27	19.67	18.98	19.48	-7.13%	50,327
2026-06-05	20.98	20.98	19.83	20.98	+3.50%	35,568
2026-06-04	20.56	20.92	20.27	20.27	-4.02%	23,010
2026-06-03	20.42	21.12	20.42	21.12	+1.73%	30,798
2026-06-02	20.40	22.19	20.40	20.76	-2.47%	13,002
2026-06-01	21.03	21.56	21.00	21.29	-2.30%	10,745
2026-05-29	22.21	22.21	21.26	21.79	+1.44%	7,805
2026-05-28	21.48	21.75	21.47	21.48	-3.74%	7,389
2026-05-27	21.86	22.31	21.86	22.31	-0.49%	3,795
2026-05-26	22.42	22.62	22.34	22.42	-1.49%	8,775
2026-05-22	22.00	22.76	22.00	22.76	+2.20%	37,912
2026-05-21	21.83	22.27	21.80	22.27	+2.44%	2,786
2026-05-20	21.75	21.76	21.40	21.74	-2.07%	2,383
2026-05-19	22.17	22.86	21.88	22.20	-1.55%	22,491
2026-05-18	22.57	22.57	22.40	22.55	-5.05%	3,880
2026-05-15	23.55	23.75	23.45	23.75	+1.54%	15,366
2026-05-14	23.34	23.78	23.16	23.39	+1.26%	21,380
2026-05-13	23.00	23.47	22.60	23.10	+0.48%	10,421
2026-05-12	23.00	23.00	22.36	22.99	+2.84%	5,089
2026-05-11	22.36	22.92	21.71	22.36	+3.30%	6,502
2026-05-08	21.79	21.82	21.30	21.64	-5.75%	4,152
2026-05-07	21.98	22.96	21.98	22.96	+2.09%	2,221
2026-05-06	22.52	23.00	22.41	22.49	+4.00%	2,360
2026-05-05	21.88	22.05	21.63	21.63	-1.14%	3,345
2026-05-04	21.88	22.00	21.03	21.88	+2.97%	4,499
2026-05-01	21.62	22.99	21.21	21.25	+15.52%	3,866
2026-04-30	19.14	19.17	18.39	18.39	-7.12%	5,784
2026-04-29	19.97	20.00	19.75	19.80	-0.95%	3,454
2026-04-28	20.22	20.27	19.99	19.99	+1.22%	11,710
2026-04-27	19.50	20.25	19.38	19.75	+1.70%	27,994
2026-04-24	18.45	19.42	18.45	19.42	+0.73%	13,212
2026-04-23	19.26	20.01	19.26	19.28	-1.48%	2,355
2026-04-22	19.38	19.64	19.38	19.57	-1.34%	5,371
2026-04-21	19.84	19.99	19.84	19.84	-0.68%	3,544
2026-04-20	19.79	19.97	19.36	19.97	+1.78%	3,260
2026-04-17	19.77	19.77	19.62	19.62	-5.17%	1,252
2026-04-16	19.91	20.69	19.91	20.69	+4.07%	5,357
2026-04-15	20.44	20.44	19.68	19.88	-2.43%	1,937
2026-04-14	20.30	20.38	20.30	20.38	-0.05%	3,017
2026-04-13	20.31	20.77	20.31	20.39	-2.46%	9,012
2026-04-10	20.75	22.15	20.75	20.90	+2.69%	5,175
2026-04-09	20.77	21.95	19.89	20.35	-1.78%	13,906
2026-04-08	21.27	22.85	20.72	20.72	+7.78%	9,097
2026-04-07	18.85	19.75	18.00	19.23	-1.69%	8,830
2026-04-06	19.30	19.55	18.83	19.55	+1.90%	2,477
2026-04-03	19.00	19.19	19.00	19.19	+0.00%	188
2026-04-02	19.57	20.09	19.19	19.19	-0.31%	6,250
2026-04-01	20.40	21.46	19.25	19.25	-0.65%	5,716
2026-03-31	19.75	19.75	19.38	19.38	-0.18%	4,724
2026-03-30	19.00	19.41	18.68	19.41	-0.46%	3,195
2026-03-27	19.19	19.57	19.17	19.50	-0.20%	3,050
2026-03-26	19.98	22.65	19.54	19.54	-15.23%	11,272
2026-03-25	20.99	23.05	20.99	23.05	+5.16%	45,648
2026-03-24	22.49	22.49	18.69	21.92	+7.37%	4,449
2026-03-23	21.04	21.04	20.41	20.41	+5.50%	1,274
2026-03-20	21.32	22.84	19.35	19.35	-4.77%	3,666
2026-03-19	21.00	21.00	19.75	20.32	-11.34%	4,776
2026-03-18	23.09	23.09	20.89	22.92	+7.86%	2,023
2026-03-17	22.88	22.88	20.70	21.25	+1.19%	14,323
2026-03-16	21.39	21.39	21.00	21.00	-5.02%	7,570
2026-03-13	19.20	22.23	19.20	22.11	+8.14%	9,967
2026-03-12	20.44	20.45	20.44	20.45	-1.64%	1,390
2026-03-11	21.93	21.93	20.79	20.79	-8.88%	1,464
2026-03-10	19.92	22.81	19.92	22.81	+7.75%	4,318
2026-03-09	18.93	21.17	18.93	21.17	-0.47%	16,548
2026-03-06	19.98	21.27	19.98	21.27	-5.63%	962
2026-03-05	22.00	22.54	20.27	22.54	-1.57%	854
2026-03-04	21.75	22.90	20.80	22.90	+6.19%	3,836
2026-03-03	21.39	23.20	21.12	21.57	-6.83%	10,403
2026-03-02	22.39	23.14	21.83	23.14	-0.75%	12,618
2026-02-27	23.13	24.67	22.08	23.32	-0.72%	6,026
2026-02-26	21.79	24.14	21.79	23.49	-0.72%	1,640
2026-02-25	22.41	23.66	22.41	23.66	+0.60%	6,116
2026-02-24	22.48	23.52	22.48	23.52	+8.04%	3,964
2026-02-23	20.12	21.90	20.12	21.77	+0.96%	4,405
2026-02-20	21.84	24.28	20.06	21.56	-5.46%	4,134
2026-02-19	22.07	22.81	22.00	22.81	+5.41%	2,166
2026-02-18	21.84	21.96	21.38	21.64	-0.07%	3,765
2026-02-17	23.51	23.51	21.63	21.66	-6.50%	5,936
2026-02-13	23.50	23.50	22.57	23.16	-0.96%	2,998
2026-02-12	25.04	25.04	23.39	23.39	-3.05%	15,269
2026-02-11	22.82	24.12	22.81	24.12	+4.87%	10,106
2026-02-10	24.00	24.00	22.20	23.00	-4.21%	5,689
2026-02-09	23.00	24.01	21.62	24.01	+3.18%	9,731
2026-02-06	21.50	23.27	21.00	23.27	+5.97%	4,580
2026-02-05	19.72	21.96	19.72	21.96	+5.93%	2,185
2026-02-04	19.57	21.88	18.66	20.73	+5.26%	3,046
2026-02-03	19.00	19.70	19.00	19.70	-4.25%	8,033
2026-02-02	18.93	20.57	18.90	20.57	+2.81%	3,207
2026-01-30	19.25	20.57	18.33	20.01	+5.39%	4,262
2026-01-29	17.28	20.65	17.28	18.98	+4.83%	1,962
2026-01-28	20.78	20.78	17.45	18.11	-2.90%	5,401
2026-01-27	20.85	20.85	18.65	18.65	+5.16%	1,930
2026-01-26	18.82	18.82	17.73	17.73	-13.70%	1,201
2026-01-23	18.92	20.55	18.91	20.55	+8.16%	1,466
2026-01-22	18.65	19.00	17.64	19.00	-0.37%	2,154
2026-01-21	18.59	19.07	17.68	19.07	+0.74%	2,054
2026-01-20	17.90	18.93	17.90	18.93	-5.40%	2,034
2026-01-16	19.12	20.32	19.12	20.01	+1.29%	3,865
2026-01-15	19.75	19.75	19.75	19.75	+5.50%	404
2026-01-14	19.18	20.20	18.73	18.73	-1.19%	8,169
2026-01-13	18.88	19.09	18.61	18.95	+4.58%	2,454
2026-01-12	18.10	18.12	18.07	18.12	+1.29%	2,535
2026-01-09	18.03	18.21	17.72	17.89	+2.26%	1,916
2026-01-08	17.35	17.50	17.35	17.50	-5.59%	15,991
2026-01-07	17.75	18.53	17.70	18.53	+4.31%	2,317
2026-01-06	17.78	17.78	17.77	17.77	-0.22%	724
2026-01-05	17.81	17.81	17.80	17.80	+4.00%	819
2026-01-02	16.87	17.12	16.87	17.12	-2.53%	1,439
2025-12-31	19.05	19.05	17.57	17.57	+4.31%	805
2025-12-30	17.36	17.36	16.84	16.84	-7.01%	2,715
2025-12-29	17.30	18.11	17.30	18.11	+0.61%	2,768
2025-12-26	16.93	18.00	16.18	18.00	+8.30%	731
2025-12-24	16.62	16.62	16.62	16.62	+0.00%	0
2025-12-23	16.80	17.30	16.62	16.62	-0.54%	902
2025-12-22	16.70	16.71	16.70	16.71	-1.07%	1,102
2025-12-19	17.14	17.14	16.89	16.89	-0.56%	928
2025-12-18	16.71	17.41	16.70	16.98	-0.12%	2,576
2025-12-17	17.10	17.10	17.00	17.00	-0.26%	390,659
2025-12-16	19.53	19.53	16.50	17.05	-3.54%	30,086
2025-12-15	17.48	17.75	17.27	17.68	+3.39%	2,437
2025-12-12	17.02	17.10	16.71	17.10	-1.52%	1,621
2025-12-11	16.61	17.36	16.58	17.36	+9.39%	1,433
2025-12-10	16.61	16.61	15.87	15.87	-8.74%	646
2025-12-09	17.39	17.39	17.39	17.39	+5.04%	810
2025-12-08	16.14	16.55	16.14	16.55	+0.33%	988
2025-12-05	16.24	16.50	16.24	16.50	-4.46%	931
2025-12-04	16.18	17.27	16.18	17.27	+2.43%	1,201
2025-12-03	16.11	16.86	15.74	16.86	+6.78%	1,586
2025-12-02	16.07	16.87	15.79	15.79	-4.02%	694
2025-12-01	16.43	16.45	15.59	16.45	+0.43%	1,617
2025-11-28	16.38	16.38	16.07	16.38	+1.24%	726
2025-11-26	15.85	16.25	15.85	16.18	+10.03%	1,696
2025-11-25	16.20	16.20	14.70	14.70	-3.64%	6,171
2025-11-24	15.46	15.73	15.26	15.26	-7.68%	1,746
2025-11-21	15.46	16.53	15.46	16.53	+0.12%	1,825
2025-11-20	15.37	16.51	15.37	16.51	+7.70%	9,158
2025-11-19	15.71	15.71	15.33	15.33	-3.27%	1,574
2025-11-18	15.85	15.85	15.85	15.85	-0.05%	529
2025-11-17	15.68	15.90	15.43	15.86	-4.95%	3,233
2025-11-14	16.61	17.33	16.52	16.68	-3.30%	1,763
2025-11-13	16.34	17.25	16.34	17.25	+13.56%	2,140
2025-11-12	16.90	16.90	15.19	15.19	-5.94%	2,621
2025-11-11	16.11	16.15	16.11	16.15	-4.32%	1,359
2025-11-10	16.88	16.88	15.72	16.88	-0.18%	18,484
2025-11-07	15.88	16.91	15.57	16.91	+7.37%	3,770

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.95%). Worst month: Mar (-11.16%). Based on 2 years of daily data (2025–2026).

Jan+5.82%
Feb+5.69%
Mar-11.16%
Apr+8.46%
May+2.23%
Jun+1.87%
Jul+6.02%
Aug+14.06%
Sep+3.05%
Oct+0.45%
Nov+14.95%
Dec+6.78%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Toyota Tsusho Corp's (TYHOY) latest close?

21.03 on 2026-11-02, from the Closelook data lake's daily price record.

What is TYHOY's 52-week high and low?

25.45 high and 12.76 low over the trailing 52 weeks, as of 2026-11-02.

What is Toyota Tsusho Corp's strongest and weakest month historically?

Historically, TYHOY's strongest calendar month has been Nov (average +14.95%) and its weakest Mar (average -11.16%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 463 daily bars in the Closelook data lake.

What is Toyota Tsusho Corp's Closelooknet score?

52 out of 100 (momentum 59 · quality 35 · valuation 86), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TYHOY?

Mixed moving-average stack: Trades -10.7% vs the 50-day and -2.4% vs the 200-day average, 17.4% below the 52-week high and +49.2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is TYHOY above its 50-day and 200-day moving averages?

Toyota Tsusho Corp trades 10.7% below its 50-day and 2.4% below its 200-day moving average (9.0% below its 20-day). As of 2026-11-02.