Toyo Wharf & Warehouse Co., Ltd. (TYO:9351)
Japan
· Delayed Price · Currency is JPY 2,047.00
+15.00 (0.74%)
Mar 10, 2026, 3:30 PM JST
Toyo Wharf & Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,021.00 | 2,065.00 | 2,006.00 | 2,062.00 | - | 1.48% | 11,300 |
| Mar 9, 2026 | 2,000.00 | 2,032.00 | 1,936.00 | 2,032.00 | 2,032.00 | -0.88% | 37,000 |
| Mar 6, 2026 | 2,050.00 | 2,100.00 | 2,024.00 | 2,050.00 | 2,050.00 | -0.87% | 51,800 |
| Mar 5, 2026 | 2,085.00 | 2,090.00 | 2,037.00 | 2,068.00 | 2,068.00 | 3.19% | 35,200 |
| Mar 4, 2026 | 1,986.00 | 2,012.00 | 1,950.00 | 2,004.00 | 2,004.00 | -1.57% | 34,100 |
| Mar 3, 2026 | 2,021.00 | 2,058.00 | 2,018.00 | 2,036.00 | 2,036.00 | -1.26% | 13,000 |
| Mar 2, 2026 | 2,068.00 | 2,068.00 | 1,982.00 | 2,062.00 | 2,062.00 | -1.06% | 22,900 |
| Feb 27, 2026 | 2,031.00 | 2,084.00 | 2,015.00 | 2,084.00 | 2,084.00 | 2.91% | 22,000 |
| Feb 26, 2026 | 2,000.00 | 2,025.00 | 1,995.00 | 2,025.00 | 2,025.00 | 0.95% | 6,100 |
| Feb 25, 2026 | 2,000.00 | 2,006.00 | 1,971.00 | 2,006.00 | 2,006.00 | 0.30% | 17,600 |
| Feb 24, 2026 | 1,999.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.05% | 5,200 |
| Feb 20, 2026 | 1,969.00 | 1,999.00 | 1,968.00 | 1,999.00 | 1,999.00 | 0.50% | 6,500 |
| Feb 19, 2026 | 1,990.00 | 1,991.00 | 1,970.00 | 1,989.00 | 1,989.00 | 0.05% | 5,100 |
| Feb 18, 2026 | 1,965.00 | 1,988.00 | 1,958.00 | 1,988.00 | 1,988.00 | 1.53% | 11,200 |
| Feb 17, 2026 | 1,960.00 | 1,968.00 | 1,942.00 | 1,958.00 | 1,958.00 | -0.10% | 6,100 |
| Feb 16, 2026 | 1,945.00 | 1,963.00 | 1,942.00 | 1,960.00 | 1,960.00 | 1.29% | 16,700 |
| Feb 13, 2026 | 1,911.00 | 1,940.00 | 1,908.00 | 1,935.00 | 1,935.00 | -0.26% | 15,000 |
| Feb 12, 2026 | 1,927.00 | 1,941.00 | 1,910.00 | 1,940.00 | 1,940.00 | 0.67% | 16,900 |
| Feb 10, 2026 | 1,931.00 | 1,942.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.21% | 17,400 |
| Feb 9, 2026 | 1,940.00 | 1,940.00 | 1,915.00 | 1,931.00 | 1,931.00 | 0.84% | 17,300 |
| Feb 6, 2026 | 1,924.00 | 1,930.00 | 1,892.00 | 1,915.00 | 1,915.00 | -1.14% | 31,100 |
| Feb 5, 2026 | 1,999.00 | 2,017.00 | 1,898.00 | 1,937.00 | 1,937.00 | 6.08% | 190,900 |
| Feb 4, 2026 | 1,780.00 | 1,826.00 | 1,780.00 | 1,826.00 | 1,826.00 | 1.28% | 13,300 |
| Feb 3, 2026 | 1,789.00 | 1,803.00 | 1,785.00 | 1,803.00 | 1,803.00 | 1.81% | 5,500 |
| Feb 2, 2026 | 1,799.00 | 1,800.00 | 1,750.00 | 1,771.00 | 1,771.00 | -1.56% | 14,600 |
| Jan 30, 2026 | 1,778.00 | 1,800.00 | 1,778.00 | 1,799.00 | 1,799.00 | 1.75% | 3,200 |
| Jan 29, 2026 | 1,794.00 | 1,794.00 | 1,768.00 | 1,768.00 | 1,768.00 | -1.01% | 3,300 |
| Jan 28, 2026 | 1,796.00 | 1,796.00 | 1,784.00 | 1,786.00 | 1,786.00 | 0.22% | 1,700 |
| Jan 27, 2026 | 1,769.00 | 1,782.00 | 1,768.00 | 1,782.00 | 1,782.00 | 0.73% | 4,400 |
| Jan 26, 2026 | 1,788.00 | 1,788.00 | 1,768.00 | 1,769.00 | 1,769.00 | -0.90% | 4,200 |
| Jan 23, 2026 | 1,784.00 | 1,800.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.11% | 5,800 |
| Jan 22, 2026 | 1,800.00 | 1,801.00 | 1,783.00 | 1,787.00 | 1,787.00 | 0.22% | 3,300 |
| Jan 21, 2026 | 1,791.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,783.00 | -1.55% | 7,900 |
| Jan 20, 2026 | 1,818.00 | 1,830.00 | 1,801.00 | 1,811.00 | 1,811.00 | - | 10,600 |
| Jan 19, 2026 | 1,790.00 | 1,818.00 | 1,790.00 | 1,811.00 | 1,811.00 | 1.74% | 12,300 |
| Jan 16, 2026 | 1,751.00 | 1,785.00 | 1,747.00 | 1,780.00 | 1,780.00 | 1.77% | 6,400 |
| Jan 15, 2026 | 1,739.00 | 1,750.00 | 1,739.00 | 1,749.00 | 1,749.00 | 0.40% | 14,800 |
| Jan 14, 2026 | 1,744.00 | 1,744.00 | 1,735.00 | 1,742.00 | 1,742.00 | 0.58% | 2,900 |
| Jan 13, 2026 | 1,748.00 | 1,748.00 | 1,727.00 | 1,732.00 | 1,732.00 | 0.70% | 5,000 |
| Jan 9, 2026 | 1,729.00 | 1,730.00 | 1,719.00 | 1,720.00 | 1,720.00 | -0.64% | 4,500 |
| Jan 8, 2026 | 1,729.00 | 1,731.00 | 1,720.00 | 1,731.00 | 1,731.00 | 0.12% | 2,800 |
| Jan 7, 2026 | 1,731.00 | 1,737.00 | 1,724.00 | 1,729.00 | 1,729.00 | 0.23% | 2,400 |
| Jan 6, 2026 | 1,715.00 | 1,726.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.58% | 2,500 |
| Jan 5, 2026 | 1,710.00 | 1,728.00 | 1,702.00 | 1,715.00 | 1,715.00 | 0.35% | 5,400 |
| Dec 30, 2025 | 1,704.00 | 1,710.00 | 1,696.00 | 1,709.00 | 1,709.00 | - | 5,900 |
| Dec 29, 2025 | 1,717.00 | 1,723.00 | 1,701.00 | 1,709.00 | 1,709.00 | 0.06% | 1,200 |
| Dec 26, 2025 | 1,710.00 | 1,720.00 | 1,688.00 | 1,708.00 | 1,708.00 | 0.71% | 11,300 |
| Dec 25, 2025 | 1,685.00 | 1,707.00 | 1,680.00 | 1,696.00 | 1,696.00 | 0.77% | 6,900 |
| Dec 24, 2025 | 1,685.00 | 1,689.00 | 1,677.00 | 1,683.00 | 1,683.00 | -0.36% | 3,300 |
| Dec 23, 2025 | 1,688.00 | 1,690.00 | 1,677.00 | 1,689.00 | 1,689.00 | -0.18% | 10,600 |
| Dec 22, 2025 | 1,700.00 | 1,704.00 | 1,689.00 | 1,692.00 | 1,692.00 | -0.24% | 6,300 |
| Dec 19, 2025 | 1,695.00 | 1,710.00 | 1,695.00 | 1,696.00 | 1,696.00 | 0.06% | 4,300 |
| Dec 18, 2025 | 1,700.00 | 1,712.00 | 1,691.00 | 1,695.00 | 1,695.00 | -0.29% | 4,500 |
| Dec 17, 2025 | 1,702.00 | 1,713.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.06% | 2,200 |
| Dec 16, 2025 | 1,713.00 | 1,713.00 | 1,697.00 | 1,701.00 | 1,701.00 | -0.70% | 5,100 |
| Dec 15, 2025 | 1,707.00 | 1,716.00 | 1,707.00 | 1,713.00 | 1,713.00 | 0.35% | 2,700 |
| Dec 12, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,707.00 | 1,707.00 | 1.19% | 4,200 |
| Dec 11, 2025 | 1,710.00 | 1,710.00 | 1,687.00 | 1,687.00 | 1,687.00 | -1.23% | 5,000 |
| Dec 10, 2025 | 1,725.00 | 1,725.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.41% | 9,800 |
| Dec 9, 2025 | 1,698.00 | 1,715.00 | 1,691.00 | 1,715.00 | 1,715.00 | 1.00% | 4,400 |
| Dec 8, 2025 | 1,685.00 | 1,698.00 | 1,685.00 | 1,698.00 | 1,698.00 | 0.77% | 4,000 |
| Dec 5, 2025 | 1,689.00 | 1,689.00 | 1,673.00 | 1,685.00 | 1,685.00 | -0.59% | 4,600 |
| Dec 4, 2025 | 1,705.00 | 1,709.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.59% | 3,200 |
| Dec 3, 2025 | 1,718.00 | 1,718.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.76% | 2,000 |
| Dec 2, 2025 | 1,719.00 | 1,719.00 | 1,704.00 | 1,718.00 | 1,718.00 | 0.82% | 1,800 |
| Dec 1, 2025 | 1,719.00 | 1,720.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.87% | 3,000 |
| Nov 28, 2025 | 1,732.00 | 1,732.00 | 1,712.00 | 1,719.00 | 1,719.00 | -0.35% | 7,000 |
| Nov 27, 2025 | 1,681.00 | 1,725.00 | 1,681.00 | 1,725.00 | 1,725.00 | 2.19% | 6,200 |
| Nov 26, 2025 | 1,709.00 | 1,718.00 | 1,657.00 | 1,688.00 | 1,688.00 | -1.23% | 8,100 |
| Nov 25, 2025 | 1,713.00 | 1,718.00 | 1,700.00 | 1,709.00 | 1,709.00 | -0.52% | 9,200 |
| Nov 21, 2025 | 1,717.00 | 1,736.00 | 1,711.00 | 1,718.00 | 1,718.00 | 0.06% | 11,000 |
| Nov 20, 2025 | 1,701.00 | 1,739.00 | 1,701.00 | 1,717.00 | 1,717.00 | 1.24% | 13,700 |
| Nov 19, 2025 | 1,671.00 | 1,696.00 | 1,663.00 | 1,696.00 | 1,696.00 | 1.68% | 18,700 |
| Nov 18, 2025 | 1,669.00 | 1,671.00 | 1,644.00 | 1,668.00 | 1,668.00 | 0.48% | 15,900 |
| Nov 17, 2025 | 1,634.00 | 1,662.00 | 1,618.00 | 1,660.00 | 1,660.00 | 2.09% | 13,500 |
| Nov 14, 2025 | 1,637.00 | 1,639.00 | 1,619.00 | 1,626.00 | 1,626.00 | -0.67% | 6,000 |
| Nov 13, 2025 | 1,631.00 | 1,637.00 | 1,621.00 | 1,637.00 | 1,637.00 | 0.74% | 6,500 |
| Nov 12, 2025 | 1,598.00 | 1,636.00 | 1,598.00 | 1,625.00 | 1,625.00 | 0.81% | 14,600 |
| Nov 11, 2025 | 1,608.00 | 1,618.00 | 1,606.00 | 1,612.00 | 1,612.00 | 0.25% | 2,900 |
| Nov 10, 2025 | 1,611.00 | 1,637.00 | 1,598.00 | 1,608.00 | 1,608.00 | -0.06% | 8,000 |
| Nov 7, 2025 | 1,604.00 | 1,613.00 | 1,590.00 | 1,609.00 | 1,609.00 | -0.12% | 900 |
| Nov 6, 2025 | 1,619.00 | 1,619.00 | 1,600.00 | 1,611.00 | 1,611.00 | 0.88% | 3,500 |
| Nov 5, 2025 | 1,608.00 | 1,620.00 | 1,577.00 | 1,597.00 | 1,597.00 | -0.93% | 9,900 |
| Nov 4, 2025 | 1,650.00 | 1,651.00 | 1,611.00 | 1,612.00 | 1,612.00 | -0.49% | 17,800 |
| Oct 31, 2025 | 1,615.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 0.25% | 5,700 |
| Oct 30, 2025 | 1,581.00 | 1,616.00 | 1,576.00 | 1,616.00 | 1,616.00 | 2.21% | 7,300 |
| Oct 29, 2025 | 1,609.00 | 1,609.00 | 1,580.00 | 1,581.00 | 1,581.00 | -1.74% | 3,800 |
| Oct 28, 2025 | 1,630.00 | 1,631.00 | 1,609.00 | 1,609.00 | 1,609.00 | -1.17% | 7,500 |
| Oct 27, 2025 | 1,631.00 | 1,631.00 | 1,620.00 | 1,628.00 | 1,628.00 | 0.93% | 9,800 |
| Oct 24, 2025 | 1,634.00 | 1,634.00 | 1,609.00 | 1,613.00 | 1,613.00 | -1.35% | 10,100 |
| Oct 23, 2025 | 1,623.00 | 1,636.00 | 1,603.00 | 1,635.00 | 1,635.00 | 0.74% | 6,800 |
| Oct 22, 2025 | 1,635.00 | 1,639.00 | 1,604.00 | 1,623.00 | 1,623.00 | 0.25% | 14,200 |
| Oct 21, 2025 | 1,587.00 | 1,630.00 | 1,580.00 | 1,619.00 | 1,619.00 | 2.08% | 25,200 |
| Oct 20, 2025 | 1,557.00 | 1,590.00 | 1,557.00 | 1,586.00 | 1,586.00 | 2.06% | 16,600 |
| Oct 17, 2025 | 1,552.00 | 1,556.00 | 1,543.00 | 1,554.00 | 1,554.00 | 0.13% | 14,700 |
| Oct 16, 2025 | 1,544.00 | 1,552.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.52% | 8,500 |
| Oct 15, 2025 | 1,548.00 | 1,550.00 | 1,540.00 | 1,544.00 | 1,544.00 | -0.19% | 8,800 |
| Oct 14, 2025 | 1,549.00 | 1,550.00 | 1,537.00 | 1,547.00 | 1,547.00 | - | 3,700 |
| Oct 10, 2025 | 1,541.00 | 1,550.00 | 1,535.00 | 1,547.00 | 1,547.00 | -0.19% | 3,500 |
| Oct 9, 2025 | 1,550.00 | 1,550.00 | 1,542.00 | 1,550.00 | 1,550.00 | - | 2,000 |