Skip to main content
Toyo Logistics Co., Ltd. (TYO:9306)
Japan flag Japan · Delayed Price · Currency is JPY
2,112.00
+2.00 (0.09%)
Apr 28, 2026, 3:30 PM JST

Toyo Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,110.002,130.002,101.002,112.002,112.000.09%4,600
Apr 27, 20262,081.002,110.002,081.002,110.002,110.000.72%4,800
Apr 24, 20262,088.002,100.002,062.002,095.002,095.000.14%13,400
Apr 23, 20262,098.002,105.002,092.002,092.002,092.00-0.33%7,500
Apr 22, 20262,089.002,103.002,089.002,099.002,099.00-0.24%4,300
Apr 21, 20262,112.002,112.002,104.002,104.002,104.00-0.05%300
Apr 20, 20262,108.002,118.002,101.002,105.002,105.00-0.14%1,500
Apr 17, 20262,108.002,108.002,082.002,108.002,108.00-2,600
Apr 16, 20262,095.002,119.002,095.002,108.002,108.000.14%1,900
Apr 15, 20262,103.002,105.002,103.002,105.002,105.00-0.52%600
Apr 14, 20262,131.002,135.002,113.002,116.002,116.00-0.70%5,600
Apr 13, 20262,107.002,131.002,098.002,131.002,131.00-2,800
Apr 10, 20262,136.002,136.002,106.002,131.002,131.000.80%600
Apr 9, 20262,112.002,114.002,112.002,114.002,114.00-0.05%500
Apr 8, 20262,105.002,130.002,105.002,115.002,115.000.48%6,700
Apr 7, 20262,126.002,126.002,095.002,105.002,105.00-0.24%4,300
Apr 6, 20262,126.002,126.002,108.002,110.002,110.000.29%1,800
Apr 3, 20262,104.002,104.002,104.002,104.002,104.000.24%200
Apr 2, 20262,133.002,148.002,099.002,099.002,099.00-0.71%5,600
Apr 1, 20262,087.002,137.002,087.002,114.002,114.001.59%2,400
Mar 31, 20262,084.002,110.002,080.002,081.002,081.00-0.14%9,600
Mar 30, 20262,041.002,120.002,031.002,084.002,084.00-2.21%15,400
Mar 27, 20262,098.002,150.002,095.002,131.002,091.001.48%10,000
Mar 26, 20262,165.002,166.002,083.002,100.002,060.58-2.33%5,000
Mar 25, 20262,120.002,150.002,120.002,150.002,109.641.80%10,300
Mar 24, 20262,129.002,129.002,105.002,112.002,072.361.05%6,300
Mar 23, 20262,070.002,100.002,070.002,090.002,050.77-0.95%15,400
Mar 19, 20262,107.002,117.002,098.002,110.002,070.39-3,100
Mar 18, 20262,120.002,120.002,110.002,110.002,070.390.43%900
Mar 17, 20262,098.002,117.002,085.002,101.002,061.560.05%7,500
Mar 16, 20262,069.002,118.002,069.002,100.002,060.580.05%4,600
Mar 13, 20262,098.002,099.002,098.002,099.002,059.600.05%800
Mar 12, 20262,100.002,107.002,098.002,098.002,058.62-0.47%4,600
Mar 11, 20262,102.002,126.002,102.002,108.002,068.430.33%3,500
Mar 10, 20262,086.002,109.002,073.002,101.002,061.561.84%3,300
Mar 9, 20262,062.002,073.002,041.002,063.002,024.28-2.32%9,700
Mar 6, 20262,092.002,112.002,075.002,112.002,072.360.52%5,800
Mar 5, 20262,107.002,130.002,082.002,101.002,061.561.35%31,300
Mar 4, 20262,027.002,080.002,027.002,073.002,034.09-0.19%33,100
Mar 3, 20262,115.002,116.002,077.002,077.002,038.01-1.80%10,200
Mar 2, 20262,105.002,134.002,104.002,115.002,075.30-1.58%7,400
Feb 27, 20262,089.002,150.002,086.002,149.002,108.662.87%11,000
Feb 26, 20262,044.002,089.002,044.002,089.002,049.791.75%1,700
Feb 25, 20262,034.002,088.002,034.002,053.002,014.461.68%8,700
Feb 24, 20262,047.002,047.002,007.002,019.001,981.10-0.25%8,400
Feb 20, 20262,035.002,039.002,007.002,024.001,986.01-0.10%2,600
Feb 19, 20262,038.002,040.002,001.002,026.001,987.970.70%7,300
Feb 18, 20262,013.002,020.002,001.002,012.001,974.230.70%15,800
Feb 17, 20262,021.002,021.001,995.001,998.001,960.50-0.35%10,800
Feb 16, 20262,019.002,025.002,002.002,005.001,967.37-0.69%15,400
Feb 13, 20262,035.002,035.002,012.002,019.001,981.10-0.54%4,400
Feb 12, 20262,035.002,084.002,016.002,030.001,991.900.35%12,500
Feb 10, 20262,022.002,044.002,020.002,023.001,985.03-1.32%6,100
Feb 9, 20262,061.002,073.002,005.002,050.002,011.521.03%18,400
Feb 6, 20262,028.002,029.002,015.002,029.001,990.910.30%3,900
Feb 5, 20262,044.002,044.002,023.002,023.001,985.03-1.03%2,100
Feb 4, 20262,006.002,044.001,997.002,044.002,005.631.79%6,100
Feb 3, 20262,017.002,031.002,005.002,008.001,970.310.45%4,400
Feb 2, 20262,046.002,046.001,998.001,999.001,961.48-2.11%7,400
Jan 30, 20262,050.002,060.002,037.002,042.002,003.67-0.97%2,600
Jan 29, 20262,075.002,075.002,061.002,062.002,023.300.10%900
Jan 28, 20262,072.002,072.002,053.002,060.002,021.33-0.77%1,100
Jan 27, 20262,055.002,076.002,055.002,076.002,037.030.24%1,400
Jan 26, 20262,053.002,078.002,052.002,071.002,032.13-0.10%5,700
Jan 23, 20262,080.002,088.002,070.002,073.002,034.090.14%7,100
Jan 22, 20262,070.002,075.002,053.002,070.002,031.15-2,800
Jan 21, 20262,070.002,070.002,054.002,070.002,031.15-0.14%1,700
Jan 20, 20262,063.002,073.002,037.002,073.002,034.091.42%5,600
Jan 19, 20262,036.002,044.002,033.002,044.002,005.630.54%5,400
Jan 16, 20262,033.002,038.002,015.002,033.001,994.840.99%7,500
Jan 15, 20262,006.002,018.002,006.002,013.001,975.210.15%1,500
Jan 14, 20262,026.002,026.002,010.002,010.001,972.27-0.79%6,000
Jan 13, 20262,000.002,028.001,996.002,026.001,987.971.30%21,300
Jan 9, 20262,012.002,013.002,000.002,000.001,962.46-0.60%4,900
Jan 8, 20262,011.002,012.002,011.002,012.001,974.23-0.15%700
Jan 7, 20262,031.002,049.002,015.002,015.001,977.18-0.69%7,300
Jan 6, 20262,007.002,029.002,007.002,029.001,990.910.69%3,300
Jan 5, 20261,990.002,027.001,983.002,015.001,977.181.72%10,300
Dec 30, 20251,987.001,987.001,970.001,981.001,943.82-0.05%1,600
Dec 29, 20251,973.001,983.001,972.001,982.001,944.800.76%3,400
Dec 26, 20251,971.001,974.001,966.001,967.001,930.08-0.35%2,900
Dec 25, 20251,984.001,984.001,968.001,974.001,936.950.10%6,000
Dec 24, 20251,957.001,972.001,952.001,972.001,934.980.10%3,100
Dec 23, 20251,975.001,975.001,967.001,970.001,933.02-0.15%3,000
Dec 22, 20251,943.001,973.001,943.001,973.001,935.971.60%2,600
Dec 19, 20251,945.001,953.001,940.001,942.001,905.55-0.51%5,200
Dec 18, 20251,950.001,965.001,950.001,952.001,915.360.05%1,400
Dec 17, 20251,947.001,954.001,947.001,951.001,914.380.15%800
Dec 16, 20251,950.001,961.001,948.001,948.001,911.44-0.26%3,700
Dec 15, 20251,945.001,960.001,945.001,953.001,916.34-0.05%2,300
Dec 12, 20251,940.001,958.001,940.001,954.001,917.320.72%7,100
Dec 11, 20251,950.001,952.001,940.001,940.001,903.59-0.51%5,800
Dec 10, 20251,951.001,955.001,950.001,950.001,913.40-0.05%900
Dec 9, 20251,961.001,961.001,930.001,951.001,914.380.15%11,800
Dec 8, 20251,931.001,963.001,931.001,948.001,911.44-0.26%6,300
Dec 5, 20251,952.001,967.001,952.001,953.001,916.34-0.56%5,500
Dec 4, 20251,952.001,966.001,947.001,964.001,927.130.20%4,700
Dec 3, 20251,967.001,970.001,960.001,960.001,923.210.51%1,800
Dec 2, 20251,980.001,980.001,950.001,950.001,913.40-1.02%6,000
Dec 1, 20251,957.001,980.001,957.001,970.001,933.020.66%2,400