Toyo Wharf & Warehouse Co., Ltd. (TYO:9351)
Japan
· Delayed Price · Currency is JPY 1,996.00
+27.00 (1.37%)
Apr 28, 2026, 3:30 PM JST
Toyo Wharf & Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,989.00 | 1,996.00 | 1,951.00 | 1,996.00 | 1,996.00 | 1.37% | 4,900 |
| Apr 27, 2026 | 1,950.00 | 1,972.00 | 1,950.00 | 1,969.00 | 1,969.00 | 0.56% | 10,300 |
| Apr 24, 2026 | 1,940.00 | 1,959.00 | 1,940.00 | 1,958.00 | 1,958.00 | 0.93% | 4,600 |
| Apr 23, 2026 | 1,954.00 | 1,954.00 | 1,921.00 | 1,940.00 | 1,940.00 | -0.72% | 16,300 |
| Apr 22, 2026 | 1,963.00 | 1,963.00 | 1,941.00 | 1,954.00 | 1,954.00 | -0.46% | 5,700 |
| Apr 21, 2026 | 1,967.00 | 1,981.00 | 1,960.00 | 1,963.00 | 1,963.00 | -0.61% | 6,100 |
| Apr 20, 2026 | 1,955.00 | 1,977.00 | 1,940.00 | 1,975.00 | 1,975.00 | 1.02% | 8,300 |
| Apr 17, 2026 | 2,025.00 | 2,025.00 | 1,928.00 | 1,955.00 | 1,955.00 | -2.78% | 36,300 |
| Apr 16, 2026 | 2,019.00 | 2,024.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.10% | 5,500 |
| Apr 15, 2026 | 1,995.00 | 2,025.00 | 1,995.00 | 2,013.00 | 2,013.00 | 1.67% | 8,500 |
| Apr 14, 2026 | 1,970.00 | 1,980.00 | 1,958.00 | 1,980.00 | 1,980.00 | 0.66% | 15,600 |
| Apr 13, 2026 | 1,933.00 | 1,975.00 | 1,933.00 | 1,967.00 | 1,967.00 | 1.92% | 5,800 |
| Apr 10, 2026 | 1,960.00 | 1,964.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.53% | 7,600 |
| Apr 9, 2026 | 1,981.00 | 1,993.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.56% | 7,100 |
| Apr 8, 2026 | 1,956.00 | 1,991.00 | 1,956.00 | 1,971.00 | 1,971.00 | 1.34% | 2,300 |
| Apr 7, 2026 | 1,939.00 | 1,956.00 | 1,939.00 | 1,945.00 | 1,945.00 | 0.31% | 1,700 |
| Apr 6, 2026 | 1,939.00 | 1,992.00 | 1,939.00 | 1,939.00 | 1,939.00 | - | 7,800 |
| Apr 3, 2026 | 1,940.00 | 1,945.00 | 1,934.00 | 1,939.00 | 1,939.00 | -0.05% | 1,800 |
| Apr 2, 2026 | 1,978.00 | 1,987.00 | 1,933.00 | 1,940.00 | 1,940.00 | -0.31% | 12,300 |
| Apr 1, 2026 | 1,932.00 | 1,960.00 | 1,911.00 | 1,946.00 | 1,946.00 | 2.21% | 12,100 |
| Mar 31, 2026 | 1,902.00 | 1,927.00 | 1,900.00 | 1,904.00 | 1,904.00 | -1.09% | 9,400 |
| Mar 30, 2026 | 1,884.00 | 1,939.00 | 1,884.00 | 1,925.00 | 1,925.00 | -2.68% | 14,500 |
| Mar 27, 2026 | 1,989.00 | 1,993.00 | 1,970.00 | 1,978.00 | 1,938.00 | - | 15,100 |
| Mar 26, 2026 | 1,990.00 | 1,990.00 | 1,958.00 | 1,978.00 | 1,938.00 | -0.60% | 9,100 |
| Mar 25, 2026 | 1,991.00 | 2,004.00 | 1,982.00 | 1,990.00 | 1,949.76 | 0.56% | 6,300 |
| Mar 24, 2026 | 1,958.00 | 1,981.00 | 1,947.00 | 1,979.00 | 1,938.98 | 3.18% | 10,300 |
| Mar 23, 2026 | 1,991.00 | 1,991.00 | 1,901.00 | 1,918.00 | 1,879.21 | -4.24% | 34,700 |
| Mar 19, 2026 | 2,002.00 | 2,017.00 | 2,001.00 | 2,003.00 | 1,962.49 | -0.79% | 2,800 |
| Mar 18, 2026 | 2,023.00 | 2,051.00 | 2,015.00 | 2,019.00 | 1,978.17 | -0.05% | 9,700 |
| Mar 17, 2026 | 2,003.00 | 2,028.00 | 2,002.00 | 2,020.00 | 1,979.15 | 0.85% | 7,000 |
| Mar 16, 2026 | 2,006.00 | 2,029.00 | 2,000.00 | 2,003.00 | 1,962.49 | -0.84% | 12,100 |
| Mar 13, 2026 | 2,030.00 | 2,038.00 | 2,013.00 | 2,020.00 | 1,979.15 | -1.66% | 8,200 |
| Mar 12, 2026 | 2,077.00 | 2,077.00 | 2,034.00 | 2,054.00 | 2,012.46 | -0.77% | 7,900 |
| Mar 11, 2026 | 2,043.00 | 2,080.00 | 2,043.00 | 2,070.00 | 2,028.14 | 1.12% | 9,100 |
| Mar 10, 2026 | 2,021.00 | 2,065.00 | 2,006.00 | 2,047.00 | 2,005.60 | 0.74% | 12,200 |
| Mar 9, 2026 | 2,000.00 | 2,032.00 | 1,936.00 | 2,032.00 | 1,990.91 | -0.88% | 37,000 |
| Mar 6, 2026 | 2,050.00 | 2,100.00 | 2,024.00 | 2,050.00 | 2,008.54 | -0.87% | 51,800 |
| Mar 5, 2026 | 2,085.00 | 2,090.00 | 2,037.00 | 2,068.00 | 2,026.18 | 3.19% | 36,000 |
| Mar 4, 2026 | 1,986.00 | 2,012.00 | 1,950.00 | 2,004.00 | 1,963.47 | -1.57% | 34,100 |
| Mar 3, 2026 | 2,021.00 | 2,058.00 | 2,018.00 | 2,036.00 | 1,994.83 | -1.26% | 13,000 |
| Mar 2, 2026 | 2,068.00 | 2,068.00 | 1,982.00 | 2,062.00 | 2,020.30 | -1.06% | 22,900 |
| Feb 27, 2026 | 2,031.00 | 2,084.00 | 2,015.00 | 2,084.00 | 2,041.86 | 2.91% | 22,000 |
| Feb 26, 2026 | 2,000.00 | 2,025.00 | 1,995.00 | 2,025.00 | 1,984.05 | 0.95% | 6,100 |
| Feb 25, 2026 | 2,000.00 | 2,006.00 | 1,971.00 | 2,006.00 | 1,965.43 | 0.30% | 17,600 |
| Feb 24, 2026 | 1,999.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,959.56 | 0.05% | 5,200 |
| Feb 20, 2026 | 1,969.00 | 1,999.00 | 1,968.00 | 1,999.00 | 1,958.58 | 0.50% | 6,500 |
| Feb 19, 2026 | 1,990.00 | 1,991.00 | 1,970.00 | 1,989.00 | 1,948.78 | 0.05% | 5,100 |
| Feb 18, 2026 | 1,965.00 | 1,988.00 | 1,958.00 | 1,988.00 | 1,947.80 | 1.53% | 11,200 |
| Feb 17, 2026 | 1,960.00 | 1,968.00 | 1,942.00 | 1,958.00 | 1,918.40 | -0.10% | 6,100 |
| Feb 16, 2026 | 1,945.00 | 1,963.00 | 1,942.00 | 1,960.00 | 1,920.36 | 1.29% | 16,700 |
| Feb 13, 2026 | 1,911.00 | 1,940.00 | 1,908.00 | 1,935.00 | 1,895.87 | -0.26% | 15,000 |
| Feb 12, 2026 | 1,927.00 | 1,941.00 | 1,910.00 | 1,940.00 | 1,900.77 | 0.67% | 16,900 |
| Feb 10, 2026 | 1,931.00 | 1,942.00 | 1,920.00 | 1,927.00 | 1,888.03 | -0.21% | 17,400 |
| Feb 9, 2026 | 1,940.00 | 1,940.00 | 1,915.00 | 1,931.00 | 1,891.95 | 0.84% | 17,300 |
| Feb 6, 2026 | 1,924.00 | 1,930.00 | 1,892.00 | 1,915.00 | 1,876.27 | -1.14% | 31,100 |
| Feb 5, 2026 | 1,999.00 | 2,017.00 | 1,898.00 | 1,937.00 | 1,897.83 | 6.08% | 190,900 |
| Feb 4, 2026 | 1,780.00 | 1,826.00 | 1,780.00 | 1,826.00 | 1,789.07 | 1.28% | 13,300 |
| Feb 3, 2026 | 1,789.00 | 1,803.00 | 1,785.00 | 1,803.00 | 1,766.54 | 1.81% | 5,500 |
| Feb 2, 2026 | 1,799.00 | 1,800.00 | 1,750.00 | 1,771.00 | 1,735.19 | -1.56% | 14,600 |
| Jan 30, 2026 | 1,778.00 | 1,800.00 | 1,778.00 | 1,799.00 | 1,762.62 | 1.75% | 3,200 |
| Jan 29, 2026 | 1,794.00 | 1,794.00 | 1,768.00 | 1,768.00 | 1,732.25 | -1.01% | 3,300 |
| Jan 28, 2026 | 1,796.00 | 1,796.00 | 1,784.00 | 1,786.00 | 1,749.88 | 0.22% | 1,700 |
| Jan 27, 2026 | 1,769.00 | 1,782.00 | 1,768.00 | 1,782.00 | 1,745.96 | 0.73% | 4,400 |
| Jan 26, 2026 | 1,788.00 | 1,788.00 | 1,768.00 | 1,769.00 | 1,733.23 | -0.90% | 4,200 |
| Jan 23, 2026 | 1,784.00 | 1,800.00 | 1,783.00 | 1,785.00 | 1,748.90 | -0.11% | 5,800 |
| Jan 22, 2026 | 1,800.00 | 1,801.00 | 1,783.00 | 1,787.00 | 1,750.86 | 0.22% | 3,300 |
| Jan 21, 2026 | 1,791.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,746.94 | -1.55% | 7,900 |
| Jan 20, 2026 | 1,818.00 | 1,830.00 | 1,801.00 | 1,811.00 | 1,774.38 | - | 10,600 |
| Jan 19, 2026 | 1,790.00 | 1,818.00 | 1,790.00 | 1,811.00 | 1,774.38 | 1.74% | 12,300 |
| Jan 16, 2026 | 1,751.00 | 1,785.00 | 1,747.00 | 1,780.00 | 1,744.00 | 1.77% | 6,400 |
| Jan 15, 2026 | 1,739.00 | 1,750.00 | 1,739.00 | 1,749.00 | 1,713.63 | 0.40% | 14,800 |
| Jan 14, 2026 | 1,744.00 | 1,744.00 | 1,735.00 | 1,742.00 | 1,706.77 | 0.58% | 2,900 |
| Jan 13, 2026 | 1,748.00 | 1,748.00 | 1,727.00 | 1,732.00 | 1,696.97 | 0.70% | 5,000 |
| Jan 9, 2026 | 1,729.00 | 1,730.00 | 1,719.00 | 1,720.00 | 1,685.22 | -0.64% | 4,500 |
| Jan 8, 2026 | 1,729.00 | 1,731.00 | 1,720.00 | 1,731.00 | 1,695.99 | 0.12% | 2,800 |
| Jan 7, 2026 | 1,731.00 | 1,737.00 | 1,724.00 | 1,729.00 | 1,694.04 | 0.23% | 2,400 |
| Jan 6, 2026 | 1,715.00 | 1,726.00 | 1,715.00 | 1,725.00 | 1,690.12 | 0.58% | 2,500 |
| Jan 5, 2026 | 1,710.00 | 1,728.00 | 1,702.00 | 1,715.00 | 1,680.32 | 0.35% | 5,400 |
| Dec 30, 2025 | 1,704.00 | 1,710.00 | 1,696.00 | 1,709.00 | 1,674.44 | - | 5,900 |
| Dec 29, 2025 | 1,717.00 | 1,723.00 | 1,701.00 | 1,709.00 | 1,674.44 | 0.06% | 1,200 |
| Dec 26, 2025 | 1,710.00 | 1,720.00 | 1,688.00 | 1,708.00 | 1,673.46 | 0.71% | 11,300 |
| Dec 25, 2025 | 1,685.00 | 1,707.00 | 1,680.00 | 1,696.00 | 1,661.70 | 0.77% | 6,900 |
| Dec 24, 2025 | 1,685.00 | 1,689.00 | 1,677.00 | 1,683.00 | 1,648.97 | -0.36% | 3,300 |
| Dec 23, 2025 | 1,688.00 | 1,690.00 | 1,677.00 | 1,689.00 | 1,654.84 | -0.18% | 10,600 |
| Dec 22, 2025 | 1,700.00 | 1,704.00 | 1,689.00 | 1,692.00 | 1,657.78 | -0.24% | 6,300 |
| Dec 19, 2025 | 1,695.00 | 1,710.00 | 1,695.00 | 1,696.00 | 1,661.70 | 0.06% | 4,300 |
| Dec 18, 2025 | 1,700.00 | 1,712.00 | 1,691.00 | 1,695.00 | 1,660.72 | -0.29% | 4,500 |
| Dec 17, 2025 | 1,702.00 | 1,713.00 | 1,700.00 | 1,700.00 | 1,665.62 | -0.06% | 2,200 |
| Dec 16, 2025 | 1,713.00 | 1,713.00 | 1,697.00 | 1,701.00 | 1,666.60 | -0.70% | 5,100 |
| Dec 15, 2025 | 1,707.00 | 1,716.00 | 1,707.00 | 1,713.00 | 1,678.36 | 0.35% | 2,700 |
| Dec 12, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,707.00 | 1,672.48 | 1.19% | 4,200 |
| Dec 11, 2025 | 1,710.00 | 1,710.00 | 1,687.00 | 1,687.00 | 1,652.88 | -1.23% | 5,000 |
| Dec 10, 2025 | 1,725.00 | 1,725.00 | 1,708.00 | 1,708.00 | 1,673.46 | -0.41% | 9,800 |
| Dec 9, 2025 | 1,698.00 | 1,715.00 | 1,691.00 | 1,715.00 | 1,680.32 | 1.00% | 4,400 |
| Dec 8, 2025 | 1,685.00 | 1,698.00 | 1,685.00 | 1,698.00 | 1,663.66 | 0.77% | 4,000 |
| Dec 5, 2025 | 1,689.00 | 1,689.00 | 1,673.00 | 1,685.00 | 1,650.93 | -0.59% | 4,600 |
| Dec 4, 2025 | 1,705.00 | 1,709.00 | 1,695.00 | 1,695.00 | 1,660.72 | -0.59% | 3,200 |
| Dec 3, 2025 | 1,718.00 | 1,718.00 | 1,705.00 | 1,705.00 | 1,670.52 | -0.76% | 2,000 |
| Dec 2, 2025 | 1,719.00 | 1,719.00 | 1,704.00 | 1,718.00 | 1,683.26 | 0.82% | 1,800 |
| Dec 1, 2025 | 1,719.00 | 1,720.00 | 1,704.00 | 1,704.00 | 1,669.54 | -0.87% | 3,000 |