Toyo Logistics Co., Ltd. (TYO:9306)
Japan · Delayed Price · Currency is JPY 2,131.00
+31.00 (1.48%)
At close: Mar 27, 2026
Toyo Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,098.00 | 2,150.00 | 2,095.00 | 2,131.00 | 2,131.00 | 1.48% | 10,000 |
| Mar 26, 2026 | 2,165.00 | 2,166.00 | 2,083.00 | 2,100.00 | 2,100.00 | -2.33% | 5,000 |
| Mar 25, 2026 | 2,120.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1.80% | 10,300 |
| Mar 24, 2026 | 2,129.00 | 2,129.00 | 2,105.00 | 2,112.00 | 2,112.00 | 1.05% | 6,300 |
| Mar 23, 2026 | 2,070.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,090.00 | -0.95% | 15,400 |
| Mar 19, 2026 | 2,107.00 | 2,117.00 | 2,098.00 | 2,110.00 | 2,110.00 | - | 3,100 |
| Mar 18, 2026 | 2,120.00 | 2,120.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.43% | 900 |
| Mar 17, 2026 | 2,098.00 | 2,117.00 | 2,085.00 | 2,101.00 | 2,101.00 | 0.05% | 7,500 |
| Mar 16, 2026 | 2,069.00 | 2,118.00 | 2,069.00 | 2,100.00 | 2,100.00 | 0.05% | 4,600 |
| Mar 13, 2026 | 2,098.00 | 2,099.00 | 2,098.00 | 2,099.00 | 2,099.00 | 0.05% | 800 |
| Mar 12, 2026 | 2,100.00 | 2,107.00 | 2,098.00 | 2,098.00 | 2,098.00 | -0.47% | 4,600 |
| Mar 11, 2026 | 2,102.00 | 2,126.00 | 2,102.00 | 2,108.00 | 2,108.00 | 0.33% | 3,500 |
| Mar 10, 2026 | 2,086.00 | 2,109.00 | 2,073.00 | 2,101.00 | 2,101.00 | 1.84% | 3,300 |
| Mar 9, 2026 | 2,062.00 | 2,073.00 | 2,041.00 | 2,063.00 | 2,063.00 | -2.32% | 9,700 |
| Mar 6, 2026 | 2,092.00 | 2,112.00 | 2,075.00 | 2,112.00 | 2,112.00 | 0.52% | 5,800 |
| Mar 5, 2026 | 2,107.00 | 2,130.00 | 2,082.00 | 2,101.00 | 2,101.00 | 1.35% | 31,300 |
| Mar 4, 2026 | 2,027.00 | 2,080.00 | 2,027.00 | 2,073.00 | 2,073.00 | -0.19% | 33,100 |
| Mar 3, 2026 | 2,115.00 | 2,116.00 | 2,077.00 | 2,077.00 | 2,077.00 | -1.80% | 10,200 |
| Mar 2, 2026 | 2,105.00 | 2,134.00 | 2,104.00 | 2,115.00 | 2,115.00 | -1.58% | 7,400 |
| Feb 27, 2026 | 2,089.00 | 2,150.00 | 2,086.00 | 2,149.00 | 2,149.00 | 2.87% | 11,000 |
| Feb 26, 2026 | 2,044.00 | 2,089.00 | 2,044.00 | 2,089.00 | 2,089.00 | 1.75% | 1,700 |
| Feb 25, 2026 | 2,034.00 | 2,088.00 | 2,034.00 | 2,053.00 | 2,053.00 | 1.68% | 8,700 |
| Feb 24, 2026 | 2,047.00 | 2,047.00 | 2,007.00 | 2,019.00 | 2,019.00 | -0.25% | 8,400 |
| Feb 20, 2026 | 2,035.00 | 2,039.00 | 2,007.00 | 2,024.00 | 2,024.00 | -0.10% | 2,600 |
| Feb 19, 2026 | 2,038.00 | 2,040.00 | 2,001.00 | 2,026.00 | 2,026.00 | 0.70% | 7,300 |
| Feb 18, 2026 | 2,013.00 | 2,020.00 | 2,001.00 | 2,012.00 | 2,012.00 | 0.70% | 15,800 |
| Feb 17, 2026 | 2,021.00 | 2,021.00 | 1,995.00 | 1,998.00 | 1,998.00 | -0.35% | 10,800 |
| Feb 16, 2026 | 2,019.00 | 2,025.00 | 2,002.00 | 2,005.00 | 2,005.00 | -0.69% | 15,400 |
| Feb 13, 2026 | 2,035.00 | 2,035.00 | 2,012.00 | 2,019.00 | 2,019.00 | -0.54% | 4,400 |
| Feb 12, 2026 | 2,035.00 | 2,084.00 | 2,016.00 | 2,030.00 | 2,030.00 | 0.35% | 12,500 |
| Feb 10, 2026 | 2,022.00 | 2,044.00 | 2,020.00 | 2,023.00 | 2,023.00 | -1.32% | 6,100 |
| Feb 9, 2026 | 2,061.00 | 2,073.00 | 2,005.00 | 2,050.00 | 2,050.00 | 1.03% | 18,400 |
| Feb 6, 2026 | 2,028.00 | 2,029.00 | 2,015.00 | 2,029.00 | 2,029.00 | 0.30% | 3,900 |
| Feb 5, 2026 | 2,044.00 | 2,044.00 | 2,023.00 | 2,023.00 | 2,023.00 | -1.03% | 2,100 |
| Feb 4, 2026 | 2,006.00 | 2,044.00 | 1,997.00 | 2,044.00 | 2,044.00 | 1.79% | 6,100 |
| Feb 3, 2026 | 2,017.00 | 2,031.00 | 2,005.00 | 2,008.00 | 2,008.00 | 0.45% | 4,400 |
| Feb 2, 2026 | 2,046.00 | 2,046.00 | 1,998.00 | 1,999.00 | 1,999.00 | -2.11% | 7,400 |
| Jan 30, 2026 | 2,050.00 | 2,060.00 | 2,037.00 | 2,042.00 | 2,042.00 | -0.97% | 2,600 |
| Jan 29, 2026 | 2,075.00 | 2,075.00 | 2,061.00 | 2,062.00 | 2,062.00 | 0.10% | 900 |
| Jan 28, 2026 | 2,072.00 | 2,072.00 | 2,053.00 | 2,060.00 | 2,060.00 | -0.77% | 1,100 |
| Jan 27, 2026 | 2,055.00 | 2,076.00 | 2,055.00 | 2,076.00 | 2,076.00 | 0.24% | 1,400 |
| Jan 26, 2026 | 2,053.00 | 2,078.00 | 2,052.00 | 2,071.00 | 2,071.00 | -0.10% | 5,700 |
| 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 |