Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
61,419.91
+530.70(+0.87%)
CMC Crypto 200
1,275.83
-8.00(-0.62%)

Toyo Suisan Kaisha, Ltd. (TSUKY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

58.00

-13.12

(-18.45%)

At close: 03:19PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	57.48	60.94	57.16	58.00	58.00	2,700
27 Jun 2024	58.17	61.25	57.80	61.25	61.25	300
26 Jun 2024	62.18	62.18	62.18	62.18	62.18	100
25 Jun 2024	61.04	61.04	59.55	60.06	60.06	100
24 Jun 2024	60.29	61.54	60.29	61.54	61.54	100
21 Jun 2024	59.41	59.41	58.22	58.22	58.22	100
20 Jun 2024	59.80	61.15	58.39	60.76	60.76	200
18 Jun 2024	61.94	63.15	61.91	63.15	63.15	500
17 Jun 2024	59.87	59.87	59.87	59.87	59.87	100
14 Jun 2024	60.90	62.62	60.89	62.62	62.62	300
13 Jun 2024	60.77	62.19	60.70	61.99	61.99	100
12 Jun 2024	63.40	64.87	63.40	64.65	64.65	100
11 Jun 2024	62.03	63.18	61.97	63.18	63.18	100
10 Jun 2024	63.59	64.00	61.25	63.96	63.96	100
07 Jun 2024	63.74	64.30	63.21	63.21	63.21	6,100
06 Jun 2024	64.79	64.79	64.79	64.79	64.79	100
05 Jun 2024	67.69	67.69	67.69	67.69	67.69	100
04 Jun 2024	70.65	71.31	70.65	71.31	71.31	4,000
03 Jun 2024	72.71	73.35	69.09	69.09	69.09	100
31 May 2024	73.00	73.73	71.95	73.73	73.73	100
30 May 2024	73.93	73.93	73.93	73.93	73.93	100
29 May 2024	72.79	72.79	72.79	72.79	72.79	100
28 May 2024	74.17	74.17	70.43	70.43	70.43	100
24 May 2024	68.88	72.75	68.88	69.27	69.27	100
23 May 2024	70.51	70.51	70.51	70.51	70.51	1,000
22 May 2024	75.10	75.10	71.12	74.29	74.29	500
21 May 2024	76.00	76.00	74.80	76.00	76.00	100
20 May 2024	73.89	75.33	73.89	75.33	75.33	100
17 May 2024	71.30	71.30	71.30	71.30	71.30	100
16 May 2024	70.64	70.64	67.88	67.88	67.88	100
15 May 2024	69.18	69.61	67.68	67.68	67.68	100
14 May 2024	69.18	69.21	67.60	69.18	69.18	200
13 May 2024	70.28	71.69	70.28	71.69	71.69	300
10 May 2024	71.28	73.84	71.28	73.84	73.84	1,100
09 May 2024	65.50	67.30	65.50	67.30	67.30	400
08 May 2024	66.60	66.60	64.66	64.66	64.66	100
07 May 2024	66.47	66.47	66.47	66.47	66.47	100
06 May 2024	67.60	67.60	66.06	66.74	66.74	900
03 May 2024	67.14	67.19	67.14	67.19	67.19	700
02 May 2024	65.89	67.18	65.89	67.18	67.18	100
01 May 2024	63.00	64.27	63.00	64.27	64.27	200
30 Apr 2024	63.00	63.00	61.32	62.82	62.82	100
29 Apr 2024	62.13	62.13	61.18	61.18	61.18	300
26 Apr 2024	60.65	61.72	60.65	61.72	61.72	100
25 Apr 2024	58.96	60.08	58.96	60.08	60.08	100
24 Apr 2024	58.68	60.67	58.68	60.67	60.67	100
23 Apr 2024	59.47	60.64	59.47	60.64	60.64	100
22 Apr 2024	59.71	59.71	59.71	59.71	59.71	100
19 Apr 2024	60.23	61.42	59.61	59.62	59.62	300
18 Apr 2024	59.72	60.91	59.70	60.91	60.91	100
17 Apr 2024	58.78	58.78	58.78	58.78	58.78	100
16 Apr 2024	60.32	60.32	60.32	60.32	60.32	100
15 Apr 2024	60.65	63.64	60.65	61.55	61.55	200
12 Apr 2024	60.95	63.43	60.95	63.43	63.43	100
11 Apr 2024	60.60	61.65	60.60	61.65	61.65	100
10 Apr 2024	59.82	60.93	59.82	60.93	60.93	200
09 Apr 2024	61.25	61.58	60.51	61.58	61.58	200
08 Apr 2024	57.57	60.58	57.57	59.50	59.50	300
05 Apr 2024	58.91	60.24	58.55	58.55	58.55	100
04 Apr 2024	58.69	59.41	58.69	58.74	58.74	600
03 Apr 2024	59.73	60.59	59.73	60.59	60.59	100
02 Apr 2024	59.00	60.18	59.00	60.18	60.18	100
01 Apr 2024	59.09	60.64	59.09	60.64	60.64	100
28 Mar 2024	62.19	62.19	60.75	60.75	60.75	300
27 Mar 2024	64.33	64.33	61.56	62.79	62.79	100
26 Mar 2024	64.83	64.93	62.66	64.55	64.55	400
25 Mar 2024	65.46	65.46	65.46	65.46	65.46	100
22 Mar 2024	63.51	63.51	63.51	63.51	63.51	-
21 Mar 2024	63.51	63.51	63.51	63.51	63.51	100
20 Mar 2024	60.55	60.55	59.34	59.34	59.34	100
19 Mar 2024	59.41	62.19	59.41	62.07	62.07	100
18 Mar 2024	60.26	61.85	60.26	61.81	61.81	500
15 Mar 2024	60.97	62.23	60.97	62.23	62.23	100
14 Mar 2024	59.06	59.06	58.83	58.83	58.83	100
13 Mar 2024	59.64	59.78	59.50	59.50	59.50	100
12 Mar 2024	59.35	59.35	59.35	59.35	59.35	2,000
11 Mar 2024	59.77	59.77	58.24	58.27	58.27	200
08 Mar 2024	59.61	60.85	59.61	60.85	60.85	100
07 Mar 2024	59.76	61.23	59.76	61.23	61.23	100
06 Mar 2024	62.35	62.35	62.35	62.35	62.35	700
05 Mar 2024	58.14	60.68	57.84	60.68	60.68	100
04 Mar 2024	58.61	60.35	58.61	60.35	60.35	100
01 Mar 2024	60.09	60.09	60.09	60.09	60.09	100
29 Feb 2024	58.23	59.24	56.91	56.91	56.91	100
28 Feb 2024	56.41	57.82	56.41	57.82	57.82	100
27 Feb 2024	57.44	58.56	57.44	58.56	58.56	100
26 Feb 2024	57.77	58.95	57.77	58.95	58.95	100
23 Feb 2024	58.13	59.27	58.13	59.27	59.27	200
22 Feb 2024	58.09	58.09	56.06	56.06	56.06	200
21 Feb 2024	57.31	57.31	57.31	57.31	57.31	100
20 Feb 2024	54.15	58.16	54.15	58.16	58.16	100
16 Feb 2024	54.78	54.84	54.78	54.84	54.84	12,100
15 Feb 2024	54.25	55.83	53.25	55.83	55.83	25,200
14 Feb 2024	55.52	55.81	55.52	55.81	55.81	100
13 Feb 2024	53.10	54.06	53.10	54.06	54.06	100
12 Feb 2024	51.69	53.57	51.69	53.45	53.45	200
09 Feb 2024	52.23	54.95	51.65	52.21	52.21	100
08 Feb 2024	53.37	54.35	53.37	54.35	54.35	1,100
07 Feb 2024	54.66	55.47	54.42	54.42	54.42	100
06 Feb 2024	55.87	55.93	55.87	55.93	55.93	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD61,419.91+530.70(+0.87%)

CMC Crypto 2001,275.83-8.00(-0.62%)

Toyo Suisan Kaisha, Ltd. (TSUKY)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
61,419.91
+530.70(+0.87%)

CMC Crypto 200
1,275.83
-8.00(-0.62%)