Skip to main content
logo
Toyo Logistics Co., Ltd. (TYO:9306)
Japan flag Japan · Delayed Price · Currency is JPY
2,083.00
-17.00 (-0.81%)
May 12, 2026, 3:30 PM JST

Toyo Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20262,095.002,123.002,083.002,083.002,083.00-0.81%5,700
May 11, 20262,090.002,127.002,090.002,100.002,100.000.82%1,900
May 8, 20262,086.002,111.002,083.002,083.002,083.00-0.14%1,700
May 7, 20262,113.002,113.002,084.002,086.002,086.00-0.57%9,800
May 1, 20262,096.002,106.002,096.002,098.002,098.000.29%2,100
Apr 30, 20262,101.002,115.002,092.002,092.002,092.00-0.95%4,700
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