Toyo Logistics Co., Ltd. (TYO:9306)
Japan · Delayed Price · Currency is JPY 2,029.00
+8.00 (0.40%)
Aug 24, 2026, 3:30 PM JST
Toyo Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,021.00 | 2,028.00 | 2,012.00 | 2,021.00 | 2,021.00 | - | 1,800 |
| Aug 21, 2026 | 2,001.00 | 2,022.00 | 2,001.00 | 2,021.00 | 2,021.00 | 1.00% | 5,200 |
| Aug 20, 2026 | 2,008.00 | 2,020.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.20% | 1,800 |
| Aug 19, 2026 | 2,029.00 | 2,038.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.05% | 6,100 |
| Aug 18, 2026 | 2,050.00 | 2,054.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.15% | 14,100 |
| Aug 17, 2026 | 2,013.00 | 2,013.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.30% | 800 |
| Aug 14, 2026 | 2,019.00 | 2,024.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.05% | 3,300 |
| Aug 13, 2026 | 2,010.00 | 2,016.00 | 1,991.00 | 1,996.00 | 1,996.00 | -0.70% | 5,500 |
| Aug 12, 2026 | 1,976.00 | 2,010.00 | 1,976.00 | 2,010.00 | 2,010.00 | 1.46% | 4,400 |
| Aug 10, 2026 | 2,014.00 | 2,029.00 | 1,980.00 | 1,981.00 | 1,981.00 | -1.64% | 15,400 |
| Aug 7, 2026 | 1,992.00 | 2,016.00 | 1,992.00 | 2,014.00 | 2,014.00 | 0.65% | 4,000 |
| Aug 6, 2026 | 2,016.00 | 2,016.00 | 1,998.00 | 2,001.00 | 2,001.00 | -1.33% | 5,100 |
| Aug 5, 2026 | 1,999.00 | 2,028.00 | 1,999.00 | 2,028.00 | 2,028.00 | 1.76% | 2,700 |
| Aug 4, 2026 | 2,004.00 | 2,020.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.10% | 2,300 |
| Aug 3, 2026 | 2,000.00 | 2,022.00 | 1,991.00 | 1,991.00 | 1,991.00 | -1.19% | 6,700 |
| Jul 31, 2026 | 2,013.00 | 2,023.00 | 2,011.00 | 2,015.00 | 2,015.00 | - | 3,800 |
| Jul 30, 2026 | 2,016.00 | 2,025.00 | 2,013.00 | 2,015.00 | 2,015.00 | - | 6,200 |
| Jul 29, 2026 | 2,058.00 | 2,058.00 | 2,013.00 | 2,015.00 | 2,015.00 | -1.18% | 10,400 |
| Jul 28, 2026 | 2,043.00 | 2,044.00 | 2,036.00 | 2,039.00 | 2,039.00 | -0.20% | 5,900 |
| Jul 27, 2026 | 2,077.00 | 2,077.00 | 2,033.00 | 2,043.00 | 2,043.00 | -0.68% | 10,400 |
| Jul 24, 2026 | 2,025.00 | 2,057.00 | 2,023.00 | 2,057.00 | 2,057.00 | 0.93% | 5,300 |
| Jul 23, 2026 | 2,020.00 | 2,039.00 | 2,020.00 | 2,038.00 | 2,038.00 | 0.59% | 5,600 |
| Jul 22, 2026 | 2,047.00 | 2,047.00 | 2,025.00 | 2,026.00 | 2,026.00 | -0.05% | 3,600 |
| Jul 21, 2026 | 2,023.00 | 2,040.00 | 2,023.00 | 2,027.00 | 2,027.00 | -0.05% | 3,300 |
| Jul 17, 2026 | 2,054.00 | 2,054.00 | 2,011.00 | 2,028.00 | 2,028.00 | -1.98% | 9,400 |
| Jul 16, 2026 | 2,016.00 | 2,070.00 | 2,016.00 | 2,069.00 | 2,069.00 | 2.27% | 7,700 |
| Jul 15, 2026 | 2,011.00 | 2,030.00 | 2,011.00 | 2,023.00 | 2,023.00 | 0.35% | 900 |
| Jul 14, 2026 | 2,000.00 | 2,040.00 | 2,000.00 | 2,016.00 | 2,016.00 | 0.30% | 10,200 |
| Jul 13, 2026 | 2,024.00 | 2,024.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.69% | 800 |
| Jul 10, 2026 | 2,010.00 | 2,024.00 | 2,010.00 | 2,024.00 | 2,024.00 | 0.45% | 2,400 |
| Jul 9, 2026 | 2,013.00 | 2,027.00 | 2,009.00 | 2,015.00 | 2,015.00 | 0.10% | 1,900 |
| Jul 8, 2026 | 2,000.00 | 2,019.00 | 2,000.00 | 2,013.00 | 2,013.00 | 0.30% | 800 |
| Jul 7, 2026 | 2,054.00 | 2,054.00 | 2,000.00 | 2,007.00 | 2,007.00 | -1.86% | 12,200 |
| Jul 6, 2026 | 2,000.00 | 2,114.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2.25% | 10,900 |
| Jul 3, 2026 | 1,988.00 | 2,012.00 | 1,988.00 | 2,000.00 | 2,000.00 | -0.35% | 17,700 |
| Jul 2, 2026 | 1,997.00 | 2,009.00 | 1,987.00 | 2,007.00 | 2,007.00 | 0.55% | 9,700 |
| Jul 1, 2026 | 1,995.00 | 2,011.00 | 1,995.00 | 1,996.00 | 1,996.00 | -0.40% | 7,300 |
| Jun 30, 2026 | 2,004.00 | 2,005.00 | 2,000.00 | 2,004.00 | 2,004.00 | 0.45% | 800 |
| Jun 29, 2026 | 1,989.00 | 2,009.00 | 1,989.00 | 1,995.00 | 1,995.00 | 0.30% | 5,300 |
| Jun 26, 2026 | 1,999.00 | 2,011.00 | 1,986.00 | 1,989.00 | 1,989.00 | 0.15% | 12,200 |
| Jun 25, 2026 | 1,992.00 | 1,999.00 | 1,984.00 | 1,986.00 | 1,986.00 | 0.25% | 12,300 |
| Jun 24, 2026 | 1,988.00 | 1,995.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.35% | 3,600 |
| Jun 23, 2026 | 1,985.00 | 2,005.00 | 1,985.00 | 1,988.00 | 1,988.00 | 0.15% | 7,500 |
| Jun 22, 2026 | 1,986.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,985.00 | - | 6,000 |
| Jun 19, 2026 | 1,987.00 | 2,004.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.65% | 8,200 |
| Jun 18, 2026 | 1,990.00 | 2,057.00 | 1,972.00 | 1,998.00 | 1,998.00 | -0.35% | 9,600 |
| Jun 17, 2026 | 1,993.00 | 2,022.00 | 1,993.00 | 2,005.00 | 2,005.00 | 0.55% | 3,800 |
| Jun 16, 2026 | 1,991.00 | 2,023.00 | 1,991.00 | 1,994.00 | 1,994.00 | 0.15% | 700 |
| Jun 15, 2026 | 1,990.00 | 2,009.00 | 1,990.00 | 1,991.00 | 1,991.00 | 0.05% | 9,600 |
| Jun 12, 2026 | 2,017.00 | 2,017.00 | 1,976.00 | 1,990.00 | 1,990.00 | - | 13,900 |