Toyo Wharf & Warehouse Co., Ltd. (TYO:9351)
Japan · Delayed Price · Currency is JPY 1,742.00
-54.00 (-3.01%)
Jun 2, 2026, 9:39 AM JST
Toyo Wharf & Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,855.00 | 1,870.00 | 1,855.00 | 1,865.00 | 1,865.00 | 0.54% | 3,600 |
| May 20, 2026 | 1,855.00 | 1,870.00 | 1,855.00 | 1,855.00 | 1,855.00 | - | 6,600 |
| May 19, 2026 | 1,916.00 | 1,916.00 | 1,850.00 | 1,855.00 | 1,855.00 | -2.98% | 16,800 |
| May 18, 2026 | 1,940.00 | 1,950.00 | 1,910.00 | 1,912.00 | 1,912.00 | -1.29% | 11,100 |
| May 15, 2026 | 1,901.00 | 1,960.00 | 1,862.00 | 1,937.00 | 1,937.00 | -1.37% | 13,800 |
| May 14, 2026 | 1,983.00 | 1,990.00 | 1,962.00 | 1,964.00 | 1,964.00 | -0.56% | 3,800 |
| May 13, 2026 | 1,981.00 | 1,981.00 | 1,963.00 | 1,975.00 | 1,975.00 | -0.30% | 1,300 |
| May 12, 2026 | 1,957.00 | 1,982.00 | 1,957.00 | 1,981.00 | 1,981.00 | 1.07% | 1,800 |
| May 11, 2026 | 1,952.00 | 1,974.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.10% | 5,800 |
| May 8, 2026 | 1,961.00 | 1,964.00 | 1,950.00 | 1,958.00 | 1,958.00 | -0.36% | 4,900 |
| May 7, 2026 | 1,952.00 | 1,985.00 | 1,952.00 | 1,965.00 | 1,965.00 | 0.77% | 1,800 |
| May 1, 2026 | 1,952.00 | 1,955.00 | 1,942.00 | 1,950.00 | 1,950.00 | -0.36% | 9,500 |
| Apr 30, 2026 | 1,994.00 | 1,994.00 | 1,955.00 | 1,957.00 | 1,957.00 | -1.95% | 900 |
| Apr 28, 2026 | 1,989.00 | 1,996.00 | 1,951.00 | 1,996.00 | 1,996.00 | 1.37% | 4,900 |
| Apr 27, 2026 | 1,950.00 | 1,972.00 | 1,950.00 | 1,969.00 | 1,969.00 | 0.56% | 10,300 |
| Apr 24, 2026 | 1,940.00 | 1,959.00 | 1,940.00 | 1,958.00 | 1,958.00 | 0.93% | 4,600 |
| Apr 23, 2026 | 1,954.00 | 1,954.00 | 1,921.00 | 1,940.00 | 1,940.00 | -0.72% | 16,300 |
| Apr 22, 2026 | 1,963.00 | 1,963.00 | 1,941.00 | 1,954.00 | 1,954.00 | -0.46% | 5,700 |
| Apr 21, 2026 | 1,967.00 | 1,981.00 | 1,960.00 | 1,963.00 | 1,963.00 | -0.61% | 6,100 |
| Apr 20, 2026 | 1,955.00 | 1,977.00 | 1,940.00 | 1,975.00 | 1,975.00 | 1.02% | 8,300 |
| Apr 17, 2026 | 2,025.00 | 2,025.00 | 1,928.00 | 1,955.00 | 1,955.00 | -2.78% | 36,300 |
| Apr 16, 2026 | 2,019.00 | 2,024.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.10% | 5,500 |
| Apr 15, 2026 | 1,995.00 | 2,025.00 | 1,995.00 | 2,013.00 | 2,013.00 | 1.67% | 8,500 |
| Apr 14, 2026 | 1,970.00 | 1,980.00 | 1,958.00 | 1,980.00 | 1,980.00 | 0.66% | 15,600 |
| Apr 13, 2026 | 1,933.00 | 1,975.00 | 1,933.00 | 1,967.00 | 1,967.00 | 1.92% | 5,800 |
| Apr 10, 2026 | 1,960.00 | 1,964.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.53% | 7,600 |
| Apr 9, 2026 | 1,981.00 | 1,993.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.56% | 7,100 |
| Apr 8, 2026 | 1,956.00 | 1,991.00 | 1,956.00 | 1,971.00 | 1,971.00 | 1.34% | 2,300 |
| Apr 7, 2026 | 1,939.00 | 1,956.00 | 1,939.00 | 1,945.00 | 1,945.00 | 0.31% | 1,700 |
| Apr 6, 2026 | 1,939.00 | 1,992.00 | 1,939.00 | 1,939.00 | 1,939.00 | - | 7,800 |
| Apr 3, 2026 | 1,940.00 | 1,945.00 | 1,934.00 | 1,939.00 | 1,939.00 | -0.05% | 1,800 |
| Apr 2, 2026 | 1,978.00 | 1,987.00 | 1,933.00 | 1,940.00 | 1,940.00 | -0.31% | 12,300 |
| Apr 1, 2026 | 1,932.00 | 1,960.00 | 1,911.00 | 1,946.00 | 1,946.00 | 2.21% | 12,100 |
| Mar 31, 2026 | 1,902.00 | 1,927.00 | 1,900.00 | 1,904.00 | 1,904.00 | -1.09% | 9,400 |
| Mar 30, 2026 | 1,884.00 | 1,939.00 | 1,884.00 | 1,925.00 | 1,925.00 | -0.16% | 14,500 |
| Mar 27, 2026 | 1,989.00 | 1,993.00 | 1,970.00 | 1,978.00 | 1,928.00 | - | 15,100 |
| Mar 26, 2026 | 1,990.00 | 1,990.00 | 1,958.00 | 1,978.00 | 1,928.00 | -0.60% | 9,100 |
| Mar 25, 2026 | 1,991.00 | 2,004.00 | 1,982.00 | 1,990.00 | 1,939.70 | 0.56% | 6,300 |
| Mar 24, 2026 | 1,958.00 | 1,981.00 | 1,947.00 | 1,979.00 | 1,928.97 | 3.18% | 10,300 |
| Mar 23, 2026 | 1,991.00 | 1,991.00 | 1,901.00 | 1,918.00 | 1,869.52 | -4.24% | 34,700 |
| Mar 19, 2026 | 2,002.00 | 2,017.00 | 2,001.00 | 2,003.00 | 1,952.37 | -0.79% | 2,800 |
| Mar 18, 2026 | 2,023.00 | 2,051.00 | 2,015.00 | 2,019.00 | 1,967.96 | -0.05% | 9,700 |
| Mar 17, 2026 | 2,003.00 | 2,028.00 | 2,002.00 | 2,020.00 | 1,968.94 | 0.85% | 7,000 |