Toyo Logistics Co., Ltd. (TYO:9306)
Japan · Delayed Price · Currency is JPY 2,073.00
+3.00 (0.14%)
Jan 23, 2026, 3:30 PM JST
Toyo Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,080.00 | 2,088.00 | 2,070.00 | 2,073.00 | 2,073.00 | 0.14% | 7,100 |
| Jan 22, 2026 | 2,070.00 | 2,075.00 | 2,053.00 | 2,070.00 | 2,070.00 | - | 2,800 |
| Jan 21, 2026 | 2,070.00 | 2,070.00 | 2,054.00 | 2,070.00 | 2,070.00 | -0.14% | 1,700 |
| Jan 20, 2026 | 2,063.00 | 2,073.00 | 2,037.00 | 2,073.00 | 2,073.00 | 1.42% | 5,600 |
| Jan 19, 2026 | 2,036.00 | 2,044.00 | 2,033.00 | 2,044.00 | 2,044.00 | 0.54% | 5,400 |
| Jan 16, 2026 | 2,033.00 | 2,038.00 | 2,015.00 | 2,033.00 | 2,033.00 | 0.99% | 7,500 |
| Jan 15, 2026 | 2,006.00 | 2,018.00 | 2,006.00 | 2,013.00 | 2,013.00 | 0.15% | 1,500 |
| Jan 14, 2026 | 2,026.00 | 2,026.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.79% | 6,000 |
| Jan 13, 2026 | 2,000.00 | 2,028.00 | 1,996.00 | 2,026.00 | 2,026.00 | 1.30% | 21,300 |
| Jan 9, 2026 | 2,012.00 | 2,013.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.60% | 4,900 |
| Jan 8, 2026 | 2,011.00 | 2,012.00 | 2,011.00 | 2,012.00 | 2,012.00 | -0.15% | 700 |
| Jan 7, 2026 | 2,031.00 | 2,049.00 | 2,015.00 | 2,015.00 | 2,015.00 | -0.69% | 7,300 |
| Jan 6, 2026 | 2,007.00 | 2,029.00 | 2,007.00 | 2,029.00 | 2,029.00 | 0.69% | 3,300 |
| Jan 5, 2026 | 1,990.00 | 2,027.00 | 1,983.00 | 2,015.00 | 2,015.00 | 1.72% | 10,300 |
| Dec 30, 2025 | 1,987.00 | 1,987.00 | 1,970.00 | 1,981.00 | 1,981.00 | -0.05% | 1,600 |
| Dec 29, 2025 | 1,973.00 | 1,983.00 | 1,972.00 | 1,982.00 | 1,982.00 | 0.76% | 3,400 |
| Dec 26, 2025 | 1,971.00 | 1,974.00 | 1,966.00 | 1,967.00 | 1,967.00 | -0.35% | 2,900 |
| Dec 25, 2025 | 1,984.00 | 1,984.00 | 1,968.00 | 1,974.00 | 1,974.00 | 0.10% | 6,000 |
| Dec 24, 2025 | 1,957.00 | 1,972.00 | 1,952.00 | 1,972.00 | 1,972.00 | 0.10% | 3,100 |
| Dec 23, 2025 | 1,975.00 | 1,975.00 | 1,967.00 | 1,970.00 | 1,970.00 | -0.15% | 3,000 |
| Dec 22, 2025 | 1,943.00 | 1,973.00 | 1,943.00 | 1,973.00 | 1,973.00 | 1.60% | 2,600 |
| Dec 19, 2025 | 1,945.00 | 1,953.00 | 1,940.00 | 1,942.00 | 1,942.00 | -0.51% | 5,200 |
| Dec 18, 2025 | 1,950.00 | 1,965.00 | 1,950.00 | 1,952.00 | 1,952.00 | 0.05% | 1,400 |
| Dec 17, 2025 | 1,947.00 | 1,954.00 | 1,947.00 | 1,951.00 | 1,951.00 | 0.15% | 800 |
| Dec 16, 2025 | 1,950.00 | 1,961.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.26% | 3,700 |
| Dec 15, 2025 | 1,945.00 | 1,960.00 | 1,945.00 | 1,953.00 | 1,953.00 | -0.05% | 2,300 |
| Dec 12, 2025 | 1,940.00 | 1,958.00 | 1,940.00 | 1,954.00 | 1,954.00 | 0.72% | 7,100 |
| Dec 11, 2025 | 1,950.00 | 1,952.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 5,800 |
| Dec 10, 2025 | 1,951.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.05% | 900 |
| Dec 9, 2025 | 1,961.00 | 1,961.00 | 1,930.00 | 1,951.00 | 1,951.00 | 0.15% | 11,800 |
| Dec 8, 2025 | 1,931.00 | 1,963.00 | 1,931.00 | 1,948.00 | 1,948.00 | -0.26% | 6,300 |
| Dec 5, 2025 | 1,952.00 | 1,967.00 | 1,952.00 | 1,953.00 | 1,953.00 | -0.56% | 5,500 |
| Dec 4, 2025 | 1,952.00 | 1,966.00 | 1,947.00 | 1,964.00 | 1,964.00 | 0.20% | 4,700 |
| Dec 3, 2025 | 1,967.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.51% | 1,800 |
| Dec 2, 2025 | 1,980.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.02% | 6,000 |
| Dec 1, 2025 | 1,957.00 | 1,980.00 | 1,957.00 | 1,970.00 | 1,970.00 | 0.66% | 2,400 |
| Nov 28, 2025 | 1,952.00 | 1,969.00 | 1,952.00 | 1,957.00 | 1,957.00 | 0.26% | 1,500 |
| Nov 27, 2025 | 1,959.00 | 1,966.00 | 1,933.00 | 1,952.00 | 1,952.00 | 0.77% | 14,300 |
| Nov 26, 2025 | 1,946.00 | 1,951.00 | 1,920.00 | 1,937.00 | 1,937.00 | 0.62% | 9,600 |
| Nov 25, 2025 | 1,916.00 | 1,938.00 | 1,900.00 | 1,925.00 | 1,925.00 | 0.94% | 12,400 |
| Nov 21, 2025 | 1,894.00 | 1,916.00 | 1,894.00 | 1,907.00 | 1,907.00 | 0.69% | 4,200 |
| Nov 20, 2025 | 1,910.00 | 1,923.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.32% | 5,400 |
| Nov 19, 2025 | 1,895.00 | 1,927.00 | 1,895.00 | 1,900.00 | 1,900.00 | 0.37% | 4,500 |
| Nov 18, 2025 | 1,907.00 | 1,911.00 | 1,888.00 | 1,893.00 | 1,893.00 | -1.61% | 12,000 |
| Nov 17, 2025 | 1,949.00 | 1,949.00 | 1,900.00 | 1,924.00 | 1,924.00 | -0.31% | 13,000 |
| Nov 14, 2025 | 1,965.00 | 1,965.00 | 1,926.00 | 1,930.00 | 1,930.00 | -1.88% | 4,300 |
| Nov 13, 2025 | 1,968.00 | 1,976.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.10% | 5,900 |
| Nov 12, 2025 | 1,982.00 | 1,997.00 | 1,950.00 | 1,969.00 | 1,969.00 | -2.14% | 21,400 |
| Nov 11, 2025 | 1,935.00 | 2,080.00 | 1,921.00 | 2,012.00 | 2,012.00 | 4.09% | 54,900 |
| Nov 10, 2025 | 1,900.00 | 1,947.00 | 1,900.00 | 1,933.00 | 1,933.00 | 1.74% | 4,300 |