Toyo Wharf & Warehouse Co., Ltd. (TYO:9351)
Japan · Delayed Price · Currency is JPY 1,849.00
+37.00 (2.04%)
Jul 31, 2026, 3:30 PM JST
Toyo Wharf & Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,820.00 | 1,870.00 | 1,820.00 | 1,849.00 | 1,849.00 | 2.04% | 10,200 |
| Jul 30, 2026 | 1,821.00 | 1,851.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.49% | 3,500 |
| Jul 29, 2026 | 1,826.00 | 1,830.00 | 1,815.00 | 1,821.00 | 1,821.00 | -0.11% | 1,600 |
| Jul 28, 2026 | 1,843.00 | 1,843.00 | 1,822.00 | 1,823.00 | 1,823.00 | -0.55% | 4,600 |
| Jul 27, 2026 | 1,820.00 | 1,833.00 | 1,815.00 | 1,833.00 | 1,833.00 | 0.77% | 3,800 |
| Jul 24, 2026 | 1,826.00 | 1,826.00 | 1,805.00 | 1,819.00 | 1,819.00 | -0.22% | 6,200 |
| Jul 23, 2026 | 1,829.00 | 1,829.00 | 1,813.00 | 1,823.00 | 1,823.00 | -0.33% | 3,800 |
| Jul 22, 2026 | 1,840.00 | 1,842.00 | 1,804.00 | 1,829.00 | 1,829.00 | 0.27% | 7,800 |
| Jul 21, 2026 | 1,808.00 | 1,825.00 | 1,802.00 | 1,824.00 | 1,824.00 | 0.94% | 2,200 |
| Jul 17, 2026 | 1,852.00 | 1,852.00 | 1,805.00 | 1,807.00 | 1,807.00 | -2.43% | 7,500 |
| Jul 16, 2026 | 1,843.00 | 1,859.00 | 1,842.00 | 1,852.00 | 1,852.00 | -0.05% | 700 |
| Jul 15, 2026 | 1,844.00 | 1,854.00 | 1,840.00 | 1,853.00 | 1,853.00 | 0.49% | 2,400 |
| Jul 14, 2026 | 1,830.00 | 1,844.00 | 1,826.00 | 1,844.00 | 1,844.00 | 0.77% | 800 |
| Jul 13, 2026 | 1,849.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.03% | 1,800 |
| Jul 10, 2026 | 1,831.00 | 1,849.00 | 1,831.00 | 1,849.00 | 1,849.00 | 0.49% | 500 |
| Jul 9, 2026 | 1,834.00 | 1,840.00 | 1,834.00 | 1,840.00 | 1,840.00 | 0.33% | 300 |
| Jul 8, 2026 | 1,832.00 | 1,840.00 | 1,832.00 | 1,834.00 | 1,834.00 | -0.05% | 800 |
| Jul 7, 2026 | 1,841.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.33% | 1,400 |
| Jul 6, 2026 | 1,855.00 | 1,869.00 | 1,830.00 | 1,841.00 | 1,841.00 | -0.22% | 14,800 |
| Jul 3, 2026 | 1,836.00 | 1,845.00 | 1,836.00 | 1,845.00 | 1,845.00 | 0.49% | 900 |
| Jul 2, 2026 | 1,847.00 | 1,847.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.16% | 1,000 |
| Jul 1, 2026 | 1,831.00 | 1,857.00 | 1,831.00 | 1,833.00 | 1,833.00 | -0.97% | 3,400 |
| Jun 30, 2026 | 1,828.00 | 1,851.00 | 1,828.00 | 1,851.00 | 1,851.00 | 1.26% | 3,800 |
| Jun 29, 2026 | 1,825.00 | 1,829.00 | 1,815.00 | 1,828.00 | 1,828.00 | 0.49% | 1,600 |
| Jun 26, 2026 | 1,830.00 | 1,830.00 | 1,798.00 | 1,819.00 | 1,819.00 | 1.11% | 8,400 |
| Jun 25, 2026 | 1,831.00 | 1,833.00 | 1,799.00 | 1,799.00 | 1,799.00 | -1.26% | 5,200 |
| Jun 24, 2026 | 1,834.00 | 1,834.00 | 1,803.00 | 1,822.00 | 1,822.00 | 0.33% | 2,300 |
| Jun 23, 2026 | 1,805.00 | 1,821.00 | 1,802.00 | 1,816.00 | 1,816.00 | -0.06% | 1,500 |
| Jun 22, 2026 | 1,800.00 | 1,855.00 | 1,800.00 | 1,817.00 | 1,817.00 | 1.96% | 5,800 |
| Jun 19, 2026 | 1,801.00 | 1,807.00 | 1,764.00 | 1,782.00 | 1,782.00 | -0.28% | 2,700 |
| Jun 18, 2026 | 1,795.00 | 1,797.00 | 1,765.00 | 1,787.00 | 1,787.00 | -0.56% | 6,000 |
| Jun 17, 2026 | 1,768.00 | 1,799.00 | 1,762.00 | 1,797.00 | 1,797.00 | 1.41% | 10,300 |
| Jun 16, 2026 | 1,789.00 | 1,789.00 | 1,772.00 | 1,772.00 | 1,772.00 | -0.95% | 700 |
| Jun 15, 2026 | 1,767.00 | 1,791.00 | 1,767.00 | 1,789.00 | 1,789.00 | - | 2,500 |
| Jun 12, 2026 | 1,801.00 | 1,801.00 | 1,788.00 | 1,789.00 | 1,789.00 | -0.61% | 1,600 |
| Jun 11, 2026 | 1,798.00 | 1,808.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.50% | 900 |
| Jun 10, 2026 | 1,808.00 | 1,809.00 | 1,790.00 | 1,809.00 | 1,809.00 | 0.56% | 5,400 |
| Jun 9, 2026 | 1,779.00 | 1,800.00 | 1,779.00 | 1,799.00 | 1,799.00 | 1.12% | 1,900 |
| Jun 8, 2026 | 1,784.00 | 1,804.00 | 1,778.00 | 1,779.00 | 1,779.00 | -0.28% | 2,000 |
| Jun 5, 2026 | 1,763.00 | 1,794.00 | 1,763.00 | 1,784.00 | 1,784.00 | 1.19% | 700 |
| Jun 4, 2026 | 1,756.00 | 1,780.00 | 1,751.00 | 1,763.00 | 1,763.00 | -0.28% | 2,700 |
| Jun 3, 2026 | 1,754.00 | 1,770.00 | 1,754.00 | 1,768.00 | 1,768.00 | 0.80% | 3,400 |
| Jun 2, 2026 | 1,761.00 | 1,764.00 | 1,740.00 | 1,754.00 | 1,754.00 | -2.34% | 7,600 |
| Jun 1, 2026 | 1,829.00 | 1,829.00 | 1,780.00 | 1,796.00 | 1,796.00 | -1.86% | 9,800 |
| May 29, 2026 | 1,818.00 | 1,830.00 | 1,818.00 | 1,830.00 | 1,830.00 | 0.94% | 600 |
| May 28, 2026 | 1,826.00 | 1,826.00 | 1,811.00 | 1,813.00 | 1,813.00 | -0.44% | 2,800 |
| May 27, 2026 | 1,815.00 | 1,824.00 | 1,811.00 | 1,821.00 | 1,821.00 | 0.17% | 3,700 |
| May 26, 2026 | 1,830.00 | 1,830.00 | 1,812.00 | 1,818.00 | 1,818.00 | -1.20% | 5,000 |
| May 25, 2026 | 1,853.00 | 1,912.00 | 1,824.00 | 1,840.00 | 1,840.00 | -0.86% | 13,400 |
| May 22, 2026 | 1,877.00 | 1,881.00 | 1,855.00 | 1,856.00 | 1,856.00 | -0.48% | 4,100 |