Toyo Logistics Co., Ltd. (TYO:9306)
Japan · Delayed Price · Currency is JPY 2,024.00
+9.00 (0.45%)
Jul 10, 2026, 3:30 PM JST
Toyo Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,985.00 | 1,991.00 | 1,977.00 | 1,990.00 | 1,990.00 | - | 9,600 |
| Jun 10, 2026 | 2,025.00 | 2,025.00 | 1,988.00 | 1,990.00 | 1,990.00 | 0.25% | 7,800 |
| Jun 9, 2026 | 1,981.00 | 2,010.00 | 1,981.00 | 1,985.00 | 1,985.00 | 0.10% | 4,200 |
| Jun 8, 2026 | 1,989.00 | 1,998.00 | 1,981.00 | 1,983.00 | 1,983.00 | -0.30% | 7,700 |
| Jun 5, 2026 | 1,994.00 | 2,013.00 | 1,988.00 | 1,989.00 | 1,989.00 | -0.30% | 4,300 |
| Jun 4, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 300 |
| Jun 3, 2026 | 1,995.00 | 1,996.00 | 1,991.00 | 1,995.00 | 1,995.00 | - | 4,000 |
| Jun 2, 2026 | 2,013.00 | 2,013.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 3,500 |
| Jun 1, 2026 | 1,990.00 | 2,031.00 | 1,990.00 | 1,995.00 | 1,995.00 | -1.87% | 9,200 |
| May 29, 2026 | 2,019.00 | 2,074.00 | 2,019.00 | 2,033.00 | 2,033.00 | - | 2,800 |
| May 28, 2026 | 1,987.00 | 2,048.00 | 1,987.00 | 2,033.00 | 2,033.00 | 0.05% | 4,400 |
| May 27, 2026 | 1,980.00 | 2,032.00 | 1,980.00 | 2,032.00 | 2,032.00 | 0.79% | 13,100 |
| May 26, 2026 | 1,996.00 | 2,022.00 | 1,989.00 | 2,016.00 | 2,016.00 | 1.72% | 5,900 |
| May 25, 2026 | 2,009.00 | 2,030.00 | 1,953.00 | 1,982.00 | 1,982.00 | -1.05% | 39,400 |
| May 22, 2026 | 2,020.00 | 2,061.00 | 1,980.00 | 2,003.00 | 2,003.00 | -0.84% | 15,200 |
| May 21, 2026 | 2,017.00 | 2,067.00 | 2,003.00 | 2,020.00 | 2,020.00 | 0.15% | 4,100 |
| May 20, 2026 | 2,055.00 | 2,089.00 | 2,003.00 | 2,017.00 | 2,017.00 | -1.94% | 20,200 |
| May 19, 2026 | 2,071.00 | 2,097.00 | 2,050.00 | 2,057.00 | 2,057.00 | -0.68% | 19,000 |
| May 18, 2026 | 2,064.00 | 2,096.00 | 2,064.00 | 2,071.00 | 2,071.00 | -1.19% | 13,300 |
| May 15, 2026 | 2,083.00 | 2,097.00 | 2,079.00 | 2,096.00 | 2,096.00 | -0.05% | 4,800 |
| May 14, 2026 | 2,075.00 | 2,120.00 | 2,075.00 | 2,097.00 | 2,097.00 | 1.06% | 8,300 |
| May 13, 2026 | 2,083.00 | 2,160.00 | 2,075.00 | 2,075.00 | 2,075.00 | -0.38% | 29,200 |
| May 12, 2026 | 2,095.00 | 2,123.00 | 2,083.00 | 2,083.00 | 2,083.00 | -0.81% | 5,700 |
| May 11, 2026 | 2,090.00 | 2,127.00 | 2,090.00 | 2,100.00 | 2,100.00 | 0.82% | 1,900 |
| May 8, 2026 | 2,086.00 | 2,111.00 | 2,083.00 | 2,083.00 | 2,083.00 | -0.14% | 1,700 |
| May 7, 2026 | 2,113.00 | 2,113.00 | 2,084.00 | 2,086.00 | 2,086.00 | -0.57% | 9,800 |
| May 1, 2026 | 2,096.00 | 2,106.00 | 2,096.00 | 2,098.00 | 2,098.00 | 0.29% | 2,100 |
| Apr 30, 2026 | 2,101.00 | 2,115.00 | 2,092.00 | 2,092.00 | 2,092.00 | -0.95% | 4,700 |
| Apr 28, 2026 | 2,110.00 | 2,130.00 | 2,101.00 | 2,112.00 | 2,112.00 | 0.09% | 4,600 |