Toyo Suisan Kaisaha Ltd (PK) (TSUKY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2449 | 0.379601054637 | 64.5151 | 68.18 | 62.24 | 70 | 65.30537356 | DR |
| 4 | -1.8302 | -2.74845247499 | 66.5902 | 70.15 | 61.16 | 79 | 64.93663611 | DR |
| 12 | 6.59 | 11.3288636754 | 58.17 | 70.15 | 57.16 | 170 | 62.41168577 | DR |
| 26 | 5.35 | 9.00521797677 | 59.41 | 76 | 57.16 | 250 | 64.9965364 | DR |
| 52 | 24.495 | 60.8344716255 | 40.265 | 76 | 38.11 | 412 | 57.47299476 | DR |
| 156 | 18.04 | 38.6130136986 | 46.72 | 76 | 29.69 | 325 | 47.29493011 | DR |
| 260 | 24.64 | 61.4157527418 | 40.12 | 76 | 29.69 | 438 | 47.41770888 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 64.76 | -3.42 | -5.02 | 64.95 | 67.26 | 64.76 | 118 |
| 1726608240 | 68.18 | 0.81 | 1.20 | 65.4666 | 68.18 | 65.4666 | 49 |
| 1726521720 | 67.37 | -0.04 | -0.06 | 67.37 | 67.37 | 67.37 | 62 |
| 1726262940 | 67.41 | 5.17 | 8.31 | 67.56 | 67.56 | 67.41 | 31 |
| 1726176540 | 62.24 | -0.87 | -1.38 | 64.5151 | 64.76 | 62.24 | 88 |
| 1726090140 | 63.11 | -4.44 | -6.57 | 67.158 | 67.158 | 63.11 | 40 |
| 1726003500 | 67.55 | 2.35 | 3.60 | 67.55 | 67.55 | 67.55 | 6 |
| 1725917160 | 65.2 | -3.93 | -5.68 | 65.14 | 65.2 | 65.14 | 65 |
| 1725658020 | 69.13 | 3.94 | 6.04 | 62.38 | 69.13 | 62.38 | 111 |
| 1725571440 | 65.19 | 0.69 | 1.07 | 62.4865 | 65.19 | 62.4865 | 21 |
| 1725485040 | 64.5 | 0.4 | 0.62 | 62.19 | 64.5 | 62.19 | 82 |
| 1725398880 | 64.099999 | -0.78 | -1.20 | 63.338 | 64.79 | 61.16 | 60 |
| 1725053340 | 64.879999 | -0.59 | -0.90 | 63.25 | 64.879999 | 63.25 | 36 |
| 1724966400 | 65.47 | 2.06 | 3.25 | 63.675 | 65.47 | 63.675 | 46 |
| 1724880360 | 63.41 | -6.22 | -8.93 | 65.754999 | 65.754999 | 63.23 | 531 |
| 1724794080 | 69.63 | 0.61 | 0.88 | 67.225 | 69.63 | 67.225 | 9 |
| 1724707740 | 69.02 | -1.13 | -1.61 | 66.53 | 69.02 | 66.53 | 49 |
| 1724448480 | 70.15 | 1.19 | 1.73 | 66.590199 | 70.15 | 66.590199 | 14 |
| 1724361780 | 68.96 | 0 | 0.00 | 68.96 | 68.96 | 68.96 | 0 |
| 1724275380 | 68.96 | 0.17 | 0.25 | 66.495 | 68.96 | 66.495 | 45 |
| 1724188800 | 68.79 | 2.79 | 4.23 | 66.241699 | 68.79 | 66.241699 | 53 |
| 1724102880 | 66 | 2.31 | 3.63 | 66 | 66 | 66 | 20 |
| 1723843740 | 63.69 | -0.75 | -1.16 | 64.4611 | 66 | 63.69 | 242 |
| 1723756860 | 64.44 | 0.21 | 0.33 | 62.492 | 64.44 | 62.492 | 142 |
| 1723670820 | 64.23 | 1.04 | 1.65 | 61.68 | 64.23 | 61.28 | 659 |
| 1723584360 | 63.19 | 0.95 | 1.53 | 63.19 | 63.19 | 63.19 | 1 |
| 1723497900 | 62.24 | -1.57 | -2.46 | 62.08 | 62.3 | 61.4774 | 214 |
| 1723238400 | 63.81 | -0.31 | -0.48 | 63.7 | 63.81 | 62.052 | 71 |
| 1723152000 | 64.12 | -0.48 | -0.74 | 64.12 | 64.12 | 64.12 | 98 |
| 1723065720 | 64.599999 | 0.99 | 1.56 | 63.615 | 64.599999 | 61.94 | 329 |
| 1722979800 | 63.61 | 0.75 | 1.19 | 61.245 | 63.61 | 59.6935 | 226 |
| 1722893340 | 62.86 | 0.32 | 0.51 | 61.81 | 62.86 | 60.0699 | 33 |
| 1722634140 | 62.54 | -1.71 | -2.66 | 62.09 | 64.269999 | 62.09 | 37 |
| 1722547620 | 64.25 | -3.89 | -5.71 | 66.8895 | 66.8895 | 64.25 | 204 |
| 1722461340 | 68.14 | 6.79 | 11.07 | 67.46 | 68.14 | 67.46 | 1134 |
| 1722374820 | 61.35 | -0.82 | -1.32 | 61.145 | 61.35 | 61.145 | 652 |
| 1722288180 | 62.17 | -0.13 | -0.21 | 61.41 | 62.17 | 61.405 | 21 |
| 1722029100 | 62.3 | 1.12 | 1.83 | 62.23 | 62.3 | 61.235 | 58 |
| 1721942400 | 61.18 | -1.17 | -1.88 | 60.585 | 61.18 | 60.585 | 48 |
| 1721856480 | 62.35 | -1.91 | -2.97 | 62.35 | 62.35 | 62.35 | 59 |
| 1721770140 | 64.26 | 2.8 | 4.56 | 63.666 | 64.26 | 62.28 | 6 |
| 1721683740 | 61.46 | -2.04 | -3.21 | 61.46 | 61.46 | 61.46 | 19 |
| 1721424180 | 63.5 | -0.52 | -0.81 | 62.028 | 63.5 | 62.028 | 67 |
| 1721337960 | 64.019999 | 1.42 | 2.27 | 62.895 | 64.019999 | 61.63 | 52 |
| 1721251320 | 62.6 | 0.54 | 0.87 | 60.72 | 62.6 | 60.72 | 21 |
| 1721164920 | 62.06 | -1.2 | -1.90 | 61.255 | 62.06 | 61.255 | 10 |
| 1721078400 | 63.26 | 0 | 0.00 | 63.26 | 63.26 | 63.26 | 0 |
| 1720819200 | 63.26 | -1.5 | -2.32 | 63.26 | 63.26 | 63.26 | 12 |
| 1720733280 | 64.76 | 3.9 | 6.40 | 62.81 | 64.76 | 62.81 | 40 |
| 1720646880 | 60.865 | -1.82 | -2.90 | 60.865 | 60.865 | 60.865 | 6 |
| 1720560540 | 62.68 | 3.07 | 5.15 | 61.62 | 62.68 | 61.44 | 22 |
| 1720473600 | 59.61 | -0.7 | -1.16 | 60.915 | 62.44 | 59.61 | 133 |
| 1720214640 | 60.31 | 1.63 | 2.78 | 60.4785 | 60.4785 | 59.105 | 72 |
| 1720041000 | 58.68 | -1.31 | -2.18 | 58.68 | 58.68 | 58.68 | 2 |
| 1719955740 | 59.99 | 1.95 | 3.36 | 60.49 | 60.49 | 58.55 | 140 |
| 1719868980 | 58.04 | 0.04 | 0.07 | 59.188 | 59.188 | 58.04 | 86 |
| 1719610020 | 58 | -3.25 | -5.31 | 57.48 | 60.9425 | 57.16 | 2732 |
| 1719523200 | 61.25 | -0.93 | -1.50 | 58.17 | 61.25 | 57.803 | 325 |
| 1719437040 | 62.18 | 2.12 | 3.53 | 62.18 | 62.18 | 62.18 | 25 |
| 1719350880 | 60.06 | -1.48 | -2.40 | 61.044 | 61.044 | 59.55 | 91 |
| 1719264540 | 61.54 | 3.32 | 5.70 | 60.29 | 61.54 | 60.29 | 30 |
| 1719005220 | 58.22 | -2.54 | -4.18 | 59.405 | 59.405 | 58.22 | 73 |
| 1718918640 | 60.76 | -2.39 | -3.78 | 59.795 | 61.15 | 58.39 | 247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
