Toyo Logistics Co., Ltd. (TYO:9306)
Japan · Delayed Price · Currency is JPY 2,001.00
+7.00 (0.35%)
Oct 26, 2026, 3:30 PM JST
Toyo Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2,005.00 | 2,034.00 | 1,994.00 | 2,001.00 | 2,001.00 | 0.35% | 3,900 |
| Oct 23, 2026 | 1,993.00 | 2,003.00 | 1,990.00 | 1,994.00 | 1,994.00 | -0.05% | 6,500 |
| Oct 22, 2026 | 1,993.00 | 2,004.00 | 1,993.00 | 1,995.00 | 1,995.00 | 0.10% | 7,100 |
| Oct 20, 2026 | 2,000.00 | 2,005.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.35% | 3,100 |
| Oct 19, 2026 | 2,000.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 500 |
| Oct 16, 2026 | 1,993.00 | 2,002.00 | 1,989.00 | 2,000.00 | 2,000.00 | 0.25% | 13,400 |
| Oct 15, 2026 | 2,006.00 | 2,006.00 | 1,990.00 | 1,995.00 | 1,995.00 | 0.20% | 3,500 |
| Oct 14, 2026 | 1,989.00 | 2,008.00 | 1,989.00 | 1,991.00 | 1,991.00 | -0.45% | 700 |
| Oct 13, 2026 | 1,993.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.25% | 4,000 |
| Oct 9, 2026 | 2,001.00 | 2,002.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.20% | 2,000 |
| Oct 8, 2026 | 1,990.00 | 2,004.00 | 1,990.00 | 1,991.00 | 1,991.00 | -0.55% | 4,700 |
| Oct 7, 2026 | 1,990.00 | 2,008.00 | 1,990.00 | 2,002.00 | 2,002.00 | 0.25% | 2,000 |
| Oct 6, 2026 | 1,986.00 | 2,001.00 | 1,986.00 | 1,997.00 | 1,997.00 | 0.55% | 2,300 |
| Oct 5, 2026 | 1,988.00 | 2,000.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.35% | 4,800 |
| Oct 2, 2026 | 2,010.00 | 2,010.00 | 1,981.00 | 1,993.00 | 1,993.00 | -0.60% | 5,400 |
| Oct 1, 2026 | 2,003.00 | 2,005.00 | 2,003.00 | 2,005.00 | 2,005.00 | 0.10% | 200 |
| Sep 30, 2026 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | - | 100 |
| Sep 29, 2026 | 2,003.00 | 2,010.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.10% | 1,200 |
| Sep 28, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,005.00 | 0.34% | 2,700 |
| Sep 25, 2026 | 2,060.00 | 2,060.00 | 2,032.00 | 2,033.00 | 1,998.12 | 0.15% | 2,700 |
| Sep 24, 2026 | 2,045.00 | 2,045.00 | 2,024.00 | 2,030.00 | 1,995.17 | 0.05% | 2,900 |
| Sep 18, 2026 | 2,015.00 | 2,039.00 | 2,015.00 | 2,029.00 | 1,994.19 | 0.69% | 2,500 |
| Sep 17, 2026 | 2,001.00 | 2,019.00 | 2,001.00 | 2,015.00 | 1,980.43 | 1.00% | 4,000 |
| Sep 16, 2026 | 1,995.00 | 2,013.00 | 1,995.00 | 1,995.00 | 1,960.77 | -0.10% | 1,700 |
| Sep 15, 2026 | 2,002.00 | 2,008.00 | 1,997.00 | 1,997.00 | 1,962.74 | 0.20% | 1,200 |
| Sep 14, 2026 | 1,992.00 | 2,007.00 | 1,992.00 | 1,993.00 | 1,958.81 | 0.05% | 1,500 |
| Sep 11, 2026 | 1,990.00 | 2,040.00 | 1,990.00 | 1,992.00 | 1,957.82 | -0.15% | 8,300 |
| Sep 10, 2026 | 1,995.00 | 2,009.00 | 1,995.00 | 1,995.00 | 1,960.77 | - | 2,400 |
| Sep 9, 2026 | 1,997.00 | 2,015.00 | 1,995.00 | 1,995.00 | 1,960.77 | -0.10% | 3,900 |
| Sep 8, 2026 | 2,005.00 | 2,009.00 | 1,997.00 | 1,997.00 | 1,962.74 | - | 4,500 |
| Sep 7, 2026 | 2,006.00 | 2,020.00 | 1,997.00 | 1,997.00 | 1,962.74 | -0.35% | 4,400 |
| Sep 4, 2026 | 2,005.00 | 2,021.00 | 2,004.00 | 2,004.00 | 1,969.62 | 0.15% | 2,800 |
| Sep 3, 2026 | 2,006.00 | 2,031.00 | 2,001.00 | 2,001.00 | 1,966.67 | -0.50% | 3,900 |
| Sep 2, 2026 | 2,006.00 | 2,011.00 | 2,004.00 | 2,011.00 | 1,976.50 | -0.30% | 4,300 |
| Sep 1, 2026 | 2,008.00 | 2,023.00 | 2,006.00 | 2,017.00 | 1,982.39 | 0.40% | 3,500 |
| Aug 31, 2026 | 2,006.00 | 2,015.00 | 1,999.00 | 2,009.00 | 1,974.53 | 0.15% | 11,000 |
| Aug 28, 2026 | 2,006.00 | 2,011.00 | 2,006.00 | 2,006.00 | 1,971.58 | 0.40% | 5,600 |
| Aug 27, 2026 | 2,007.00 | 2,020.00 | 1,998.00 | 1,998.00 | 1,963.72 | -0.50% | 4,800 |
| Aug 26, 2026 | 2,012.00 | 2,028.00 | 2,007.00 | 2,008.00 | 1,973.55 | -0.15% | 11,500 |
| Aug 25, 2026 | 2,029.00 | 2,029.00 | 2,011.00 | 2,011.00 | 1,976.50 | -0.89% | 8,200 |
| Aug 24, 2026 | 2,021.00 | 2,029.00 | 2,012.00 | 2,029.00 | 1,994.19 | 0.40% | 3,200 |
| Aug 21, 2026 | 2,001.00 | 2,022.00 | 2,001.00 | 2,021.00 | 1,986.33 | 1.00% | 5,200 |
| Aug 20, 2026 | 2,008.00 | 2,020.00 | 2,001.00 | 2,001.00 | 1,966.67 | -0.20% | 1,800 |
| Aug 19, 2026 | 2,029.00 | 2,038.00 | 2,000.00 | 2,005.00 | 1,970.60 | -0.05% | 6,100 |
| Aug 18, 2026 | 2,050.00 | 2,054.00 | 2,006.00 | 2,006.00 | 1,971.58 | 0.15% | 14,100 |
| Aug 17, 2026 | 2,013.00 | 2,013.00 | 2,003.00 | 2,003.00 | 1,968.63 | 0.30% | 800 |
| Aug 14, 2026 | 2,019.00 | 2,024.00 | 1,997.00 | 1,997.00 | 1,962.74 | 0.05% | 3,300 |
| Aug 13, 2026 | 2,010.00 | 2,016.00 | 1,991.00 | 1,996.00 | 1,961.75 | -0.70% | 5,500 |
| Aug 12, 2026 | 1,976.00 | 2,010.00 | 1,976.00 | 2,010.00 | 1,975.51 | 1.46% | 4,400 |
| Aug 10, 2026 | 2,014.00 | 2,029.00 | 1,980.00 | 1,981.00 | 1,947.01 | -1.64% | 15,400 |