Toyo Wharf & Warehouse Co., Ltd. (TYO:9351)
Japan · Delayed Price · Currency is JPY 1,960.00
+25.00 (1.29%)
Feb 16, 2026, 3:30 PM JST
Toyo Wharf & Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,945.00 | 1,963.00 | 1,942.00 | 1,956.00 | - | 1.09% | 15,800 |
| 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 |
| Dec 18, 2025 | 1,700.00 | 1,712.00 | 1,691.00 | 1,695.00 | 1,695.00 | -0.29% | 4,500 |
| Dec 17, 2025 | 1,702.00 | 1,713.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.06% | 2,200 |
| Dec 16, 2025 | 1,713.00 | 1,713.00 | 1,697.00 | 1,701.00 | 1,701.00 | -0.70% | 5,100 |
| Dec 15, 2025 | 1,707.00 | 1,716.00 | 1,707.00 | 1,713.00 | 1,713.00 | 0.35% | 2,700 |
| Dec 12, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,707.00 | 1,707.00 | 1.19% | 4,200 |
| Dec 11, 2025 | 1,710.00 | 1,710.00 | 1,687.00 | 1,687.00 | 1,687.00 | -1.23% | 5,000 |
| Dec 10, 2025 | 1,725.00 | 1,725.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.41% | 9,800 |
| Dec 9, 2025 | 1,698.00 | 1,715.00 | 1,691.00 | 1,715.00 | 1,715.00 | 1.00% | 4,400 |
| Dec 8, 2025 | 1,685.00 | 1,698.00 | 1,685.00 | 1,698.00 | 1,698.00 | 0.77% | 4,000 |
| Dec 5, 2025 | 1,689.00 | 1,689.00 | 1,673.00 | 1,685.00 | 1,685.00 | -0.59% | 4,600 |
| Dec 4, 2025 | 1,705.00 | 1,709.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.59% | 3,200 |
| Dec 3, 2025 | 1,718.00 | 1,718.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.76% | 2,000 |
| Dec 2, 2025 | 1,719.00 | 1,719.00 | 1,704.00 | 1,718.00 | 1,718.00 | 0.82% | 1,800 |