Skip to main content
Toyo Logistics Co., Ltd. (TYO:9306)
Japan flag Japan · Delayed Price · Currency is JPY
2,101.00
+38.00 (1.84%)
Mar 10, 2026, 3:30 PM JST

Toyo Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,086.002,109.002,073.002,083.00-0.97%2,700
Mar 9, 20262,062.002,073.002,041.002,063.002,063.00-2.32%9,700
Mar 6, 20262,092.002,112.002,075.002,112.002,112.000.52%5,800
Mar 5, 20262,107.002,130.002,082.002,101.002,101.001.35%31,300
Mar 4, 20262,027.002,080.002,027.002,073.002,073.00-0.19%33,100
Mar 3, 20262,115.002,116.002,077.002,077.002,077.00-1.80%10,200
Mar 2, 20262,105.002,134.002,104.002,115.002,115.00-1.58%7,400
Feb 27, 20262,089.002,150.002,086.002,149.002,149.002.87%11,000
Feb 26, 20262,044.002,089.002,044.002,089.002,089.001.75%1,700
Feb 25, 20262,034.002,088.002,034.002,053.002,053.001.68%8,700
Feb 24, 20262,047.002,047.002,007.002,019.002,019.00-0.25%8,400
Feb 20, 20262,035.002,039.002,007.002,024.002,024.00-0.10%2,600
Feb 19, 20262,038.002,040.002,001.002,026.002,026.000.70%7,300
Feb 18, 20262,013.002,020.002,001.002,012.002,012.000.70%15,800
Feb 17, 20262,021.002,021.001,995.001,998.001,998.00-0.35%10,800
Feb 16, 20262,019.002,025.002,002.002,005.002,005.00-0.69%15,400
Feb 13, 20262,035.002,035.002,012.002,019.002,019.00-0.54%4,400
Feb 12, 20262,035.002,084.002,016.002,030.002,030.000.35%12,500
Feb 10, 20262,022.002,044.002,020.002,023.002,023.00-1.32%6,100
Feb 9, 20262,061.002,073.002,005.002,050.002,050.001.03%18,400
Feb 6, 20262,028.002,029.002,015.002,029.002,029.000.30%3,900
Feb 5, 20262,044.002,044.002,023.002,023.002,023.00-1.03%2,100
Feb 4, 20262,006.002,044.001,997.002,044.002,044.001.79%6,100
Feb 3, 20262,017.002,031.002,005.002,008.002,008.000.45%4,400
Feb 2, 20262,046.002,046.001,998.001,999.001,999.00-2.11%7,400
Jan 30, 20262,050.002,060.002,037.002,042.002,042.00-0.97%2,600
Jan 29, 20262,075.002,075.002,061.002,062.002,062.000.10%900
Jan 28, 20262,072.002,072.002,053.002,060.002,060.00-0.77%1,100
Jan 27, 20262,055.002,076.002,055.002,076.002,076.000.24%1,400
Jan 26, 20262,053.002,078.002,052.002,071.002,071.00-0.10%5,700
Jan 23, 20262,080.002,088.002,070.002,073.002,073.000.14%7,100
Jan 22, 20262,070.002,075.002,053.002,070.002,070.00-2,800
Jan 21, 20262,070.002,070.002,054.002,070.002,070.00-0.14%1,700
Jan 20, 20262,063.002,073.002,037.002,073.002,073.001.42%5,600
Jan 19, 20262,036.002,044.002,033.002,044.002,044.000.54%5,400
Jan 16, 20262,033.002,038.002,015.002,033.002,033.000.99%7,500
Jan 15, 20262,006.002,018.002,006.002,013.002,013.000.15%1,500
Jan 14, 20262,026.002,026.002,010.002,010.002,010.00-0.79%6,000
Jan 13, 20262,000.002,028.001,996.002,026.002,026.001.30%21,300
Jan 9, 20262,012.002,013.002,000.002,000.002,000.00-0.60%4,900
Jan 8, 20262,011.002,012.002,011.002,012.002,012.00-0.15%700
Jan 7, 20262,031.002,049.002,015.002,015.002,015.00-0.69%7,300
Jan 6, 20262,007.002,029.002,007.002,029.002,029.000.69%3,300
Jan 5, 20261,990.002,027.001,983.002,015.002,015.001.72%10,300
Dec 30, 20251,987.001,987.001,970.001,981.001,981.00-0.05%1,600
Dec 29, 20251,973.001,983.001,972.001,982.001,982.000.76%3,400
Dec 26, 20251,971.001,974.001,966.001,967.001,967.00-0.35%2,900
Dec 25, 20251,984.001,984.001,968.001,974.001,974.000.10%6,000
Dec 24, 20251,957.001,972.001,952.001,972.001,972.000.10%3,100
Dec 23, 20251,975.001,975.001,967.001,970.001,970.00-0.15%3,000
Dec 22, 20251,943.001,973.001,943.001,973.001,973.001.60%2,600
Dec 19, 20251,945.001,953.001,940.001,942.001,942.00-0.51%5,200
Dec 18, 20251,950.001,965.001,950.001,952.001,952.000.05%1,400
Dec 17, 20251,947.001,954.001,947.001,951.001,951.000.15%800
Dec 16, 20251,950.001,961.001,948.001,948.001,948.00-0.26%3,700
Dec 15, 20251,945.001,960.001,945.001,953.001,953.00-0.05%2,300
Dec 12, 20251,940.001,958.001,940.001,954.001,954.000.72%7,100
Dec 11, 20251,950.001,952.001,940.001,940.001,940.00-0.51%5,800
Dec 10, 20251,951.001,955.001,950.001,950.001,950.00-0.05%900
Dec 9, 20251,961.001,961.001,930.001,951.001,951.000.15%11,800
Dec 8, 20251,931.001,963.001,931.001,948.001,948.00-0.26%6,300
Dec 5, 20251,952.001,967.001,952.001,953.001,953.00-0.56%5,500
Dec 4, 20251,952.001,966.001,947.001,964.001,964.000.20%4,700
Dec 3, 20251,967.001,970.001,960.001,960.001,960.000.51%1,800
Dec 2, 20251,980.001,980.001,950.001,950.001,950.00-1.02%6,000
Dec 1, 20251,957.001,980.001,957.001,970.001,970.000.66%2,400
Nov 28, 20251,952.001,969.001,952.001,957.001,957.000.26%1,500
Nov 27, 20251,959.001,966.001,933.001,952.001,952.000.77%14,300
Nov 26, 20251,946.001,951.001,920.001,937.001,937.000.62%9,600
Nov 25, 20251,916.001,938.001,900.001,925.001,925.000.94%12,400
Nov 21, 20251,894.001,916.001,894.001,907.001,907.000.69%4,200
Nov 20, 20251,910.001,923.001,894.001,894.001,894.00-0.32%5,400
Nov 19, 20251,895.001,927.001,895.001,900.001,900.000.37%4,500
Nov 18, 20251,907.001,911.001,888.001,893.001,893.00-1.61%12,000
Nov 17, 20251,949.001,949.001,900.001,924.001,924.00-0.31%13,000
Nov 14, 20251,965.001,965.001,926.001,930.001,930.00-1.88%4,300
Nov 13, 20251,968.001,976.001,967.001,967.001,967.00-0.10%5,900
Nov 12, 20251,982.001,997.001,950.001,969.001,969.00-2.14%21,400
Nov 11, 20251,935.002,080.001,921.002,012.002,012.004.09%54,900
Nov 10, 20251,900.001,947.001,900.001,933.001,933.001.74%4,300
Nov 7, 20251,915.001,921.001,877.001,900.001,900.00-1.61%17,200
Nov 6, 20251,950.001,963.001,931.001,931.001,931.00-0.82%4,100
Nov 5, 20251,990.001,990.001,920.001,947.001,947.00-2.60%25,800
Nov 4, 20251,966.002,000.001,941.001,999.001,999.002.20%21,500
Oct 31, 20251,870.001,957.001,869.001,956.001,956.002.52%15,000
Oct 30, 20251,881.001,996.001,881.001,908.001,908.000.74%41,100
Oct 29, 20251,865.001,900.001,865.001,894.001,894.001.50%24,700
Oct 28, 20251,873.001,896.001,860.001,866.001,866.00-22,800
Oct 27, 20251,893.001,893.001,852.001,866.001,866.000.05%35,600
Oct 24, 20251,894.001,909.001,846.001,865.001,865.00-0.90%41,400
Oct 23, 20251,895.001,895.001,877.001,882.001,882.00-0.74%6,400
Oct 22, 20251,880.001,899.001,864.001,896.001,896.000.85%12,000
Oct 21, 20251,854.001,896.001,845.001,880.001,880.001.24%17,400
Oct 20, 20251,864.001,867.001,847.001,857.001,857.000.54%9,000
Oct 17, 20251,839.001,849.001,830.001,847.001,847.00-0.16%6,600
Oct 16, 20251,852.001,876.001,850.001,850.001,850.00-0.54%12,300
Oct 15, 20251,780.001,865.001,780.001,860.001,860.004.61%17,100
Oct 14, 20251,824.001,830.001,770.001,778.001,778.00-2.84%17,300
Oct 10, 20251,819.001,857.001,819.001,830.001,830.00-0.71%13,100
Oct 9, 20251,843.001,862.001,833.001,843.001,843.00-6,200