Toyo Wharf & Warehouse Co., Ltd. (TYO:9351)
Japan · Delayed Price · Currency is JPY 2,032.00
-18.00 (-0.88%)
Mar 9, 2026, 3:30 PM JST
Toyo Wharf & Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,050.00 | 2,100.00 | 2,024.00 | 2,050.00 | 2,050.00 | -0.87% | 51,800 |
| Mar 5, 2026 | 2,085.00 | 2,090.00 | 2,037.00 | 2,068.00 | 2,068.00 | 3.19% | 35,200 |
| Mar 4, 2026 | 1,986.00 | 2,012.00 | 1,950.00 | 2,004.00 | 2,004.00 | -1.57% | 34,100 |
| Mar 3, 2026 | 2,021.00 | 2,058.00 | 2,018.00 | 2,036.00 | 2,036.00 | -1.26% | 13,000 |
| Mar 2, 2026 | 2,068.00 | 2,068.00 | 1,982.00 | 2,062.00 | 2,062.00 | -1.06% | 22,900 |
| Feb 27, 2026 | 2,031.00 | 2,084.00 | 2,015.00 | 2,084.00 | 2,084.00 | 2.91% | 22,000 |
| Feb 26, 2026 | 2,000.00 | 2,025.00 | 1,995.00 | 2,025.00 | 2,025.00 | 0.95% | 6,100 |
| Feb 25, 2026 | 2,000.00 | 2,006.00 | 1,971.00 | 2,006.00 | 2,006.00 | 0.30% | 17,600 |
| Feb 24, 2026 | 1,999.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.05% | 5,200 |
| Feb 20, 2026 | 1,969.00 | 1,999.00 | 1,968.00 | 1,999.00 | 1,999.00 | 0.50% | 6,500 |
| Feb 19, 2026 | 1,990.00 | 1,991.00 | 1,970.00 | 1,989.00 | 1,989.00 | 0.05% | 5,100 |
| Feb 18, 2026 | 1,965.00 | 1,988.00 | 1,958.00 | 1,988.00 | 1,988.00 | 1.53% | 11,200 |
| Feb 17, 2026 | 1,960.00 | 1,968.00 | 1,942.00 | 1,958.00 | 1,958.00 | -0.10% | 6,100 |
| Feb 16, 2026 | 1,945.00 | 1,963.00 | 1,942.00 | 1,960.00 | 1,960.00 | 1.29% | 16,700 |
| Feb 13, 2026 | 1,911.00 | 1,940.00 | 1,908.00 | 1,935.00 | 1,935.00 | -0.26% | 15,000 |
| Feb 12, 2026 | 1,927.00 | 1,941.00 | 1,910.00 | 1,940.00 | 1,940.00 | 0.67% | 16,900 |
| Feb 10, 2026 | 1,931.00 | 1,942.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.21% | 17,400 |
| Feb 9, 2026 | 1,940.00 | 1,940.00 | 1,915.00 | 1,931.00 | 1,931.00 | 0.84% | 17,300 |
| Feb 6, 2026 | 1,924.00 | 1,930.00 | 1,892.00 | 1,915.00 | 1,915.00 | -1.14% | 31,100 |
| Feb 5, 2026 | 1,999.00 | 2,017.00 | 1,898.00 | 1,937.00 | 1,937.00 | 6.08% | 190,900 |
| Feb 4, 2026 | 1,780.00 | 1,826.00 | 1,780.00 | 1,826.00 | 1,826.00 | 1.28% | 13,300 |
| Feb 3, 2026 | 1,789.00 | 1,803.00 | 1,785.00 | 1,803.00 | 1,803.00 | 1.81% | 5,500 |
| Feb 2, 2026 | 1,799.00 | 1,800.00 | 1,750.00 | 1,771.00 | 1,771.00 | -1.56% | 14,600 |
| Jan 30, 2026 | 1,778.00 | 1,800.00 | 1,778.00 | 1,799.00 | 1,799.00 | 1.75% | 3,200 |
| Jan 29, 2026 | 1,794.00 | 1,794.00 | 1,768.00 | 1,768.00 | 1,768.00 | -1.01% | 3,300 |
| Jan 28, 2026 | 1,796.00 | 1,796.00 | 1,784.00 | 1,786.00 | 1,786.00 | 0.22% | 1,700 |
| Jan 27, 2026 | 1,769.00 | 1,782.00 | 1,768.00 | 1,782.00 | 1,782.00 | 0.73% | 4,400 |
| Jan 26, 2026 | 1,788.00 | 1,788.00 | 1,768.00 | 1,769.00 | 1,769.00 | -0.90% | 4,200 |
| Jan 23, 2026 | 1,784.00 | 1,800.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.11% | 5,800 |
| Jan 22, 2026 | 1,800.00 | 1,801.00 | 1,783.00 | 1,787.00 | 1,787.00 | 0.22% | 3,300 |
| Jan 21, 2026 | 1,791.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,783.00 | -1.55% | 7,900 |
| Jan 20, 2026 | 1,818.00 | 1,830.00 | 1,801.00 | 1,811.00 | 1,811.00 | - | 10,600 |
| Jan 19, 2026 | 1,790.00 | 1,818.00 | 1,790.00 | 1,811.00 | 1,811.00 | 1.74% | 12,300 |
| Jan 16, 2026 | 1,751.00 | 1,785.00 | 1,747.00 | 1,780.00 | 1,780.00 | 1.77% | 6,400 |
| Jan 15, 2026 | 1,739.00 | 1,750.00 | 1,739.00 | 1,749.00 | 1,749.00 | 0.40% | 14,800 |
| Jan 14, 2026 | 1,744.00 | 1,744.00 | 1,735.00 | 1,742.00 | 1,742.00 | 0.58% | 2,900 |
| Jan 13, 2026 | 1,748.00 | 1,748.00 | 1,727.00 | 1,732.00 | 1,732.00 | 0.70% | 5,000 |
| Jan 9, 2026 | 1,729.00 | 1,730.00 | 1,719.00 | 1,720.00 | 1,720.00 | -0.64% | 4,500 |
| Jan 8, 2026 | 1,729.00 | 1,731.00 | 1,720.00 | 1,731.00 | 1,731.00 | 0.12% | 2,800 |
| Jan 7, 2026 | 1,731.00 | 1,737.00 | 1,724.00 | 1,729.00 | 1,729.00 | 0.23% | 2,400 |
| Jan 6, 2026 | 1,715.00 | 1,726.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.58% | 2,500 |
| Jan 5, 2026 | 1,710.00 | 1,728.00 | 1,702.00 | 1,715.00 | 1,715.00 | 0.35% | 5,400 |
| Dec 30, 2025 | 1,704.00 | 1,710.00 | 1,696.00 | 1,709.00 | 1,709.00 | - | 5,900 |
| Dec 29, 2025 | 1,717.00 | 1,723.00 | 1,701.00 | 1,709.00 | 1,709.00 | 0.06% | 1,200 |
| Dec 26, 2025 | 1,710.00 | 1,720.00 | 1,688.00 | 1,708.00 | 1,708.00 | 0.71% | 11,300 |
| Dec 25, 2025 | 1,685.00 | 1,707.00 | 1,680.00 | 1,696.00 | 1,696.00 | 0.77% | 6,900 |
| Dec 24, 2025 | 1,685.00 | 1,689.00 | 1,677.00 | 1,683.00 | 1,683.00 | -0.36% | 3,300 |
| Dec 23, 2025 | 1,688.00 | 1,690.00 | 1,677.00 | 1,689.00 | 1,689.00 | -0.18% | 10,600 |
| Dec 22, 2025 | 1,700.00 | 1,704.00 | 1,689.00 | 1,692.00 | 1,692.00 | -0.24% | 6,300 |
| Dec 19, 2025 | 1,695.00 | 1,710.00 | 1,695.00 | 1,696.00 | 1,696.00 | 0.06% | 4,300 |