Other OTC - Delayed Quote USD

Toyo Suisan Kaisha, Ltd. (TSUKY)

60.23 -0.68 (-1.12%)
As of 11:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 60.23 60.23 60.23 60.23 60.23 100
Apr 18, 2024 59.72 60.91 59.70 60.91 60.91 100
Apr 17, 2024 58.78 58.78 58.78 58.78 58.78 100
Apr 16, 2024 60.32 60.32 60.32 60.32 60.32 100
Apr 15, 2024 60.65 63.64 60.65 61.55 61.55 200
Apr 12, 2024 60.95 63.43 60.95 63.43 63.43 100
Apr 11, 2024 60.60 61.65 60.60 61.65 61.65 100
Apr 10, 2024 59.82 60.93 59.82 60.93 60.93 200
Apr 9, 2024 61.25 61.58 60.51 61.58 61.58 200
Apr 8, 2024 57.57 60.58 57.57 59.50 59.50 300
Apr 5, 2024 58.91 60.24 58.55 58.55 58.55 100
Apr 4, 2024 58.69 59.41 58.69 58.74 58.74 600
Apr 3, 2024 59.73 60.59 59.73 60.59 60.59 100
Apr 2, 2024 59.00 60.18 59.00 60.18 60.18 100
Apr 1, 2024 59.09 60.64 59.09 60.64 60.64 100
Mar 28, 2024 62.19 62.19 60.75 60.75 60.75 300
Mar 27, 2024 64.33 64.33 61.56 62.79 62.79 100
Mar 26, 2024 64.83 64.93 62.66 64.55 64.55 400
Mar 25, 2024 65.46 65.46 65.46 65.46 65.46 100
Mar 22, 2024 63.51 63.51 63.51 63.51 63.51 -
Mar 21, 2024 63.51 63.51 63.51 63.51 63.51 100
Mar 20, 2024 60.55 60.55 59.34 59.34 59.34 100
Mar 19, 2024 59.41 62.19 59.41 62.07 62.07 100
Mar 18, 2024 60.26 61.85 60.26 61.81 61.81 500
Mar 15, 2024 60.97 62.23 60.97 62.23 62.23 100
Mar 14, 2024 59.06 59.06 58.83 58.83 58.83 100
Mar 13, 2024 59.64 59.78 59.50 59.50 59.50 100
Mar 12, 2024 59.35 59.35 59.35 59.35 59.35 2,000
Mar 11, 2024 59.77 59.77 58.24 58.27 58.27 200
Mar 8, 2024 59.61 60.85 59.61 60.85 60.85 100
Mar 7, 2024 59.76 61.23 59.76 61.23 61.23 100
Mar 6, 2024 62.35 62.35 62.35 62.35 62.35 700
Mar 5, 2024 58.14 60.68 57.84 60.68 60.68 100
Mar 4, 2024 58.61 60.35 58.61 60.35 60.35 100
Mar 1, 2024 60.09 60.09 60.09 60.09 60.09 100
Feb 29, 2024 58.23 59.24 56.91 56.91 56.91 100
Feb 28, 2024 56.41 57.82 56.41 57.82 57.82 100
Feb 27, 2024 57.44 58.56 57.44 58.56 58.56 100
Feb 26, 2024 57.77 58.95 57.77 58.95 58.95 100
Feb 23, 2024 58.13 59.27 58.13 59.27 59.27 200
Feb 22, 2024 58.09 58.09 56.06 56.06 56.06 200
Feb 21, 2024 57.31 57.31 57.31 57.31 57.31 100
Feb 20, 2024 54.15 58.16 54.15 58.16 58.16 100
Feb 16, 2024 54.78 54.84 54.78 54.84 54.84 12,100
Feb 15, 2024 54.25 55.83 53.25 55.83 55.83 25,200
Feb 14, 2024 55.52 55.81 55.52 55.81 55.81 100
Feb 13, 2024 53.10 54.06 53.10 54.06 54.06 100
Feb 12, 2024 51.69 53.57 51.69 53.45 53.45 200
Feb 9, 2024 52.23 54.95 51.65 52.21 52.21 100
Feb 8, 2024 53.37 54.35 53.37 54.35 54.35 1,100
Feb 7, 2024 54.66 55.47 54.42 54.42 54.42 100
Feb 6, 2024 55.87 55.93 55.87 55.93 55.93 300
Feb 5, 2024 54.31 55.24 53.15 53.15 53.15 300
Feb 2, 2024 53.85 53.85 53.82 53.82 53.82 100
Feb 1, 2024 55.28 56.09 55.28 56.09 56.09 1,200
Jan 31, 2024 53.10 53.85 52.78 53.68 53.68 300
Jan 30, 2024 53.96 53.96 53.03 53.96 53.96 100
Jan 29, 2024 54.13 54.13 53.67 53.67 53.67 2,200
Jan 26, 2024 53.84 54.17 52.68 54.17 54.17 100
Jan 25, 2024 53.67 54.30 53.67 54.30 54.30 100
Jan 24, 2024 53.33 53.70 52.83 52.83 52.83 100
Jan 23, 2024 54.00 54.00 53.21 53.21 53.21 600
Jan 22, 2024 54.87 54.87 54.87 54.87 54.87 100
Jan 19, 2024 54.33 55.05 54.33 55.05 55.05 100
Jan 18, 2024 54.14 55.25 54.14 55.25 55.25 100
Jan 17, 2024 54.05 54.47 54.05 54.47 54.47 100
Jan 16, 2024 55.37 55.85 54.79 55.85 55.85 800
Jan 12, 2024 56.01 56.01 56.01 56.01 56.01 100
Jan 11, 2024 55.87 55.87 55.87 55.87 55.87 100
Jan 10, 2024 55.28 56.14 55.07 56.14 56.14 100
Jan 9, 2024 53.81 54.23 53.37 54.15 54.15 200
Jan 8, 2024 51.42 53.81 51.42 53.81 53.81 100
Jan 5, 2024 52.41 52.61 52.41 52.61 52.61 100
Jan 4, 2024 51.70 53.41 51.70 53.41 53.41 100
Jan 3, 2024 50.76 51.72 50.76 51.72 51.72 400
Jan 2, 2024 49.57 52.75 49.57 52.75 52.75 100
Dec 29, 2023 52.21 52.21 52.21 52.21 52.21 -
Dec 28, 2023 51.60 52.21 51.60 52.21 52.21 100
Dec 27, 2023 52.37 52.37 51.40 51.40 51.40 100
Dec 26, 2023 51.46 53.56 51.38 53.56 53.56 400
Dec 22, 2023 49.33 52.73 49.33 52.73 52.73 100
Dec 21, 2023 50.94 52.19 49.75 49.75 49.75 800
Dec 20, 2023 50.63 51.32 49.76 51.32 51.32 100
Dec 19, 2023 50.50 51.86 50.50 51.86 51.86 100
Dec 18, 2023 50.79 50.81 49.53 50.81 50.81 300
Dec 15, 2023 50.99 52.08 49.74 52.08 52.08 200
Dec 14, 2023 52.91 54.02 51.67 54.02 54.02 100
Dec 13, 2023 52.03 53.93 51.25 52.16 52.16 100
Dec 12, 2023 55.50 55.50 54.19 54.19 54.19 100
Dec 11, 2023 54.47 55.77 54.41 55.77 55.77 100
Dec 8, 2023 56.09 56.10 54.44 56.10 56.10 100
Dec 7, 2023 55.69 57.40 55.69 57.40 57.40 100
Dec 6, 2023 55.89 55.89 54.14 55.82 55.82 100
Dec 5, 2023 54.70 54.70 54.70 54.70 54.70 100
Dec 4, 2023 53.74 54.69 52.74 54.69 54.69 100
Dec 1, 2023 53.84 54.58 53.78 54.58 54.58 200
Nov 30, 2023 53.29 53.84 53.29 53.84 53.84 100
Nov 29, 2023 51.43 53.53 51.43 53.53 53.53 100
Nov 28, 2023 52.72 52.98 52.72 52.98 52.98 100
Nov 27, 2023 55.01 55.01 53.08 54.28 54.28 500
Nov 24, 2023 52.61 52.61 52.61 52.61 52.61 100
Nov 22, 2023 52.42 52.42 51.48 51.48 51.48 100
Nov 21, 2023 51.41 52.28 51.32 52.28 52.28 200
Nov 20, 2023 53.41 54.84 53.41 54.84 54.84 100
Nov 17, 2023 53.07 54.04 53.07 54.04 54.04 100
Nov 16, 2023 53.42 53.44 53.42 53.44 53.44 100
Nov 15, 2023 52.59 53.66 52.59 53.66 53.66 9,700
Nov 14, 2023 52.60 53.43 51.77 53.43 53.43 100
Nov 13, 2023 52.39 53.06 52.39 53.06 53.06 500
Nov 10, 2023 52.80 52.80 52.22 52.22 52.22 100
Nov 9, 2023 52.01 52.01 52.01 52.01 52.01 100
Nov 8, 2023 51.81 52.27 51.81 52.27 52.27 100
Nov 7, 2023 53.47 53.88 53.02 53.88 53.88 200
Nov 6, 2023 53.95 54.70 53.95 54.70 54.70 600
Nov 3, 2023 53.62 55.48 51.97 55.48 55.48 100
Nov 2, 2023 51.67 53.37 51.67 53.37 53.37 400
Nov 1, 2023 50.05 50.57 50.05 50.41 50.41 100
Oct 31, 2023 47.20 47.20 46.25 47.10 47.10 100
Oct 30, 2023 41.61 43.83 41.61 43.83 43.83 400
Oct 27, 2023 44.26 44.26 42.92 42.92 42.92 300
Oct 26, 2023 42.76 43.07 42.76 43.07 43.07 100
Oct 25, 2023 43.13 43.38 43.13 43.38 43.38 100
Oct 24, 2023 41.43 42.04 41.36 42.04 42.04 300
Oct 23, 2023 41.46 41.46 40.75 40.75 40.75 300
Oct 20, 2023 39.55 39.81 39.05 39.05 39.05 200
Oct 19, 2023 39.48 39.48 38.83 38.83 38.83 100
Oct 18, 2023 38.94 39.56 38.94 39.56 39.56 100
Oct 17, 2023 39.98 39.98 39.98 39.98 39.98 100
Oct 16, 2023 38.80 38.80 38.80 38.80 38.80 100
Oct 13, 2023 38.98 39.22 38.98 39.22 39.22 100
Oct 12, 2023 39.98 40.76 39.95 40.76 40.76 100
Oct 11, 2023 39.74 39.74 38.67 38.67 38.67 100
Oct 10, 2023 39.89 39.89 39.11 39.11 39.11 100
Oct 9, 2023 39.48 40.40 38.90 38.90 38.90 100
Oct 6, 2023 40.35 40.35 39.10 39.50 39.50 200
Oct 5, 2023 39.53 40.44 38.79 40.44 40.44 100
Oct 4, 2023 38.86 38.86 38.65 38.65 38.65 100
Oct 3, 2023 38.29 38.39 38.29 38.38 38.38 100
Oct 2, 2023 38.41 39.05 38.32 39.05 39.05 100
Sep 29, 2023 38.51 39.70 38.51 39.70 39.70 100
Sep 28, 2023 39.50 39.52 38.86 38.86 38.86 100
Sep 27, 2023 39.41 39.41 38.65 38.65 38.65 300
Sep 26, 2023 38.88 38.88 38.14 38.14 38.14 100
Sep 25, 2023 39.31 39.31 38.65 38.65 38.65 100
Sep 22, 2023 38.75 38.75 38.11 38.11 38.11 600
Sep 21, 2023 39.21 39.33 38.81 38.81 38.81 200
Sep 20, 2023 40.48 40.48 38.60 38.60 38.60 100
Sep 19, 2023 40.27 40.88 40.27 40.88 40.88 100
Sep 18, 2023 39.70 40.56 39.70 40.56 40.56 100
Sep 15, 2023 41.10 41.10 41.10 41.10 41.10 100
Sep 14, 2023 39.36 40.56 39.36 40.56 40.56 100
Sep 13, 2023 40.14 40.87 39.83 40.87 40.87 100
Sep 12, 2023 41.52 41.52 41.52 41.52 41.52 100
Sep 11, 2023 40.15 40.57 40.15 40.57 40.57 200
Sep 8, 2023 39.85 41.45 39.85 41.45 41.45 400
Sep 7, 2023 40.64 41.71 40.64 41.71 41.71 100
Sep 6, 2023 40.47 40.91 40.25 40.91 40.91 100
Sep 5, 2023 41.90 41.90 40.23 40.23 40.23 1,000
Sep 1, 2023 41.43 41.43 40.65 40.65 40.65 100
Aug 31, 2023 41.07 42.35 41.07 42.35 42.35 100
Aug 30, 2023 42.02 42.02 42.02 42.02 42.02 100
Aug 29, 2023 40.17 42.87 40.17 42.87 42.87 100
Aug 28, 2023 41.51 42.58 40.47 40.47 40.47 100
Aug 25, 2023 40.37 41.63 40.37 41.63 41.63 100
Aug 24, 2023 40.64 42.38 40.64 42.38 42.38 100
Aug 23, 2023 41.86 41.86 40.79 40.79 40.79 100
Aug 22, 2023 40.96 41.82 40.96 41.82 41.82 100
Aug 21, 2023 40.32 41.23 39.57 39.57 39.57 100
Aug 18, 2023 41.39 42.26 41.39 42.26 42.26 100
Aug 17, 2023 39.91 41.22 39.91 41.17 41.17 200
Aug 16, 2023 40.96 41.87 40.84 41.87 41.87 100
Aug 15, 2023 40.42 41.16 40.42 41.16 41.16 100
Aug 14, 2023 41.26 41.26 39.08 40.53 40.53 200
Aug 11, 2023 40.77 41.36 40.60 41.36 41.36 100
Aug 10, 2023 40.78 40.78 39.78 39.78 39.78 100
Aug 9, 2023 41.75 41.75 41.75 41.75 41.75 100
Aug 8, 2023 40.91 41.63 40.91 41.63 41.63 100
Aug 7, 2023 40.70 41.38 40.70 41.38 41.38 100
Aug 4, 2023 41.89 41.89 41.89 41.89 41.89 -
Aug 3, 2023 41.89 41.89 41.89 41.89 41.89 100
Aug 2, 2023 41.79 41.79 41.79 41.79 41.79 100
Aug 1, 2023 43.14 43.14 43.14 43.14 43.14 100
Jul 31, 2023 41.31 42.60 41.31 42.60 42.60 100
Jul 28, 2023 44.32 44.32 44.32 44.32 44.32 100
Jul 27, 2023 43.78 44.57 43.04 43.04 43.04 100
Jul 26, 2023 45.12 45.12 45.12 45.12 45.12 100
Jul 25, 2023 43.25 43.25 43.25 43.25 43.25 100
Jul 24, 2023 43.73 43.73 43.73 43.73 43.73 100
Jul 21, 2023 44.58 44.90 44.58 44.90 44.90 100
Jul 20, 2023 44.73 44.73 44.73 44.73 44.73 100
Jul 19, 2023 44.49 44.49 44.49 44.49 44.49 1,500
Jul 18, 2023 45.11 45.11 43.77 45.11 45.11 100
Jul 17, 2023 43.80 43.80 41.22 41.47 41.47 100
Jul 14, 2023 43.21 43.21 43.21 43.21 43.21 100
Jul 13, 2023 44.66 44.69 42.41 42.41 42.41 100
Jul 12, 2023 42.27 44.75 42.27 44.75 44.75 100
Jul 11, 2023 43.61 43.61 42.27 42.27 42.27 100
Jul 10, 2023 42.91 43.61 42.91 43.61 43.61 100
Jul 7, 2023 43.28 43.33 43.28 43.33 43.33 300
Jul 6, 2023 41.92 43.25 41.92 43.25 43.25 100
Jul 5, 2023 43.12 43.81 43.12 43.81 43.81 100
Jul 3, 2023 45.33 45.33 45.33 45.33 45.33 -
Jun 30, 2023 45.33 45.33 45.33 45.33 45.33 100
Jun 29, 2023 45.60 45.60 44.20 44.20 44.20 100
Jun 28, 2023 46.27 46.27 46.27 46.27 46.27 -
Jun 27, 2023 46.27 46.27 46.27 46.27 46.27 100
Jun 26, 2023 45.07 45.88 45.07 45.88 45.88 200
Jun 23, 2023 44.61 44.61 44.61 44.61 44.61 100
Jun 22, 2023 46.81 46.81 46.81 46.81 46.81 100
Jun 21, 2023 46.47 47.12 46.47 47.12 47.12 100
Jun 20, 2023 44.92 45.43 44.69 44.69 44.69 100
Jun 16, 2023 46.10 46.49 46.10 46.49 46.49 100
Jun 15, 2023 45.27 46.02 45.27 46.02 46.02 100
Jun 14, 2023 47.24 47.24 47.24 47.24 47.24 -
Jun 13, 2023 46.23 47.24 46.23 47.24 47.24 100
Jun 12, 2023 46.01 46.01 45.66 45.66 45.66 100
Jun 9, 2023 46.16 46.16 45.45 45.45 45.45 100
Jun 8, 2023 45.42 46.08 45.42 46.08 46.08 100
Jun 7, 2023 46.47 46.47 46.47 46.47 46.47 100
Jun 6, 2023 45.33 45.70 45.10 45.10 45.10 100
Jun 5, 2023 44.99 45.56 44.99 45.56 45.56 100
Jun 2, 2023 45.31 45.31 45.31 45.31 45.31 -
Jun 1, 2023 44.41 45.31 44.41 45.31 45.31 100
May 31, 2023 44.29 44.29 42.75 42.75 42.75 200
May 30, 2023 42.47 42.47 41.89 41.89 41.89 100
May 26, 2023 42.15 42.15 42.15 42.15 42.15 100
May 25, 2023 42.06 42.06 40.89 40.89 40.89 100
May 24, 2023 42.65 43.20 42.65 43.20 43.20 100
May 23, 2023 43.27 43.27 43.27 43.27 43.27 -
May 22, 2023 43.27 43.27 43.27 43.27 43.27 100
May 19, 2023 42.38 42.39 41.85 41.85 41.85 100
May 18, 2023 41.50 42.25 41.50 42.18 42.18 100
May 17, 2023 42.04 42.04 42.04 42.04 42.04 200
May 16, 2023 43.59 43.59 43.59 43.59 43.59 -
May 15, 2023 43.60 43.60 42.91 43.59 43.59 100
May 12, 2023 44.24 45.10 44.24 45.10 45.10 100
May 11, 2023 44.30 44.94 44.30 44.94 44.94 100
May 10, 2023 44.99 45.54 44.99 45.54 45.54 100
May 9, 2023 45.55 46.19 45.55 46.19 46.19 100
May 8, 2023 44.43 45.72 44.43 45.72 45.72 100
May 5, 2023 44.92 44.92 44.92 44.92 44.92 100
May 4, 2023 46.31 46.31 46.31 46.31 46.31 100
May 3, 2023 46.25 46.25 46.25 46.25 46.25 100
May 2, 2023 44.65 44.65 43.93 43.93 43.93 100
May 1, 2023 45.56 45.56 44.52 44.52 44.52 100
Apr 28, 2023 44.20 44.50 44.20 44.50 44.50 100
Apr 27, 2023 44.25 44.69 44.12 44.69 44.69 200
Apr 26, 2023 43.18 44.25 43.18 44.25 44.25 200
Apr 25, 2023 43.23 43.65 43.08 43.08 43.08 100
Apr 24, 2023 43.01 43.01 43.01 43.01 43.01 100
Apr 21, 2023 43.54 43.54 43.54 43.54 43.54 100
Apr 20, 2023 43.19 43.19 43.19 43.19 43.19 100
Apr 19, 2023 43.30 43.30 43.30 43.30 43.30 100

Related Tickers

MEJHY Meiji Holdings Co., Ltd.
10.94
0.00%
 
TATYY Tate & Lyle plc
30.93
0.00%
 
GLAPY Glanbia plc
94.75
0.00%
 
AJINY Ajinomoto Co., Inc.
34.65
-1.94%
 
KIKOY Kikkoman Corporation
23.61
-1.50%
 
FRPT Freshpet, Inc.
104.72
+0.85%
 
GIS General Mills, Inc.
70.28
+1.72%