Toyo Wharf & Warehouse Co., Ltd. (TYO:9351)
Japan · Delayed Price · Currency is JPY 1,901.00
-19.00 (-0.99%)
Oct 5, 2026, 3:30 PM JST
Toyo Wharf & Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,927.00 | 1,929.00 | 1,908.00 | 1,920.00 | 1,920.00 | - | 1,700 |
| Oct 1, 2026 | 1,925.00 | 1,927.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.05% | 2,000 |
| Sep 30, 2026 | 1,923.00 | 1,925.00 | 1,911.00 | 1,921.00 | 1,921.00 | -0.10% | 1,000 |
| Sep 29, 2026 | 1,919.00 | 1,924.00 | 1,902.00 | 1,923.00 | 1,923.00 | 0.52% | 9,600 |
| Sep 28, 2026 | 1,950.00 | 1,953.00 | 1,938.00 | 1,953.00 | 1,913.00 | 0.21% | 4,100 |
| Sep 25, 2026 | 1,938.00 | 1,949.00 | 1,931.00 | 1,949.00 | 1,909.08 | 0.98% | 12,900 |
| Sep 24, 2026 | 1,938.00 | 1,938.00 | 1,921.00 | 1,930.00 | 1,890.47 | 0.31% | 5,300 |
| Sep 18, 2026 | 1,933.00 | 1,935.00 | 1,890.00 | 1,924.00 | 1,884.59 | -0.10% | 4,000 |
| Sep 17, 2026 | 1,925.00 | 1,932.00 | 1,918.00 | 1,926.00 | 1,886.55 | 0.05% | 4,600 |
| Sep 16, 2026 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,885.57 | - | 1,200 |
| Sep 15, 2026 | 1,917.00 | 1,925.00 | 1,907.00 | 1,925.00 | 1,885.57 | 0.10% | 1,200 |
| Sep 14, 2026 | 1,932.00 | 1,932.00 | 1,892.00 | 1,923.00 | 1,883.61 | -0.36% | 4,100 |
| Sep 11, 2026 | 1,928.00 | 1,934.00 | 1,912.00 | 1,930.00 | 1,890.47 | -0.41% | 1,900 |
| Sep 10, 2026 | 1,938.00 | 1,939.00 | 1,928.00 | 1,938.00 | 1,898.31 | - | 1,100 |
| Sep 9, 2026 | 1,927.00 | 1,940.00 | 1,926.00 | 1,938.00 | 1,898.31 | 0.36% | 1,600 |
| Sep 8, 2026 | 1,958.00 | 1,958.00 | 1,930.00 | 1,931.00 | 1,891.45 | -0.97% | 2,800 |
| Sep 7, 2026 | 1,940.00 | 1,959.00 | 1,921.00 | 1,950.00 | 1,910.06 | 0.57% | 5,700 |
| Sep 4, 2026 | 1,937.00 | 1,940.00 | 1,937.00 | 1,939.00 | 1,899.29 | - | 2,400 |
| Sep 3, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,939.00 | 1,899.29 | -0.21% | 2,300 |
| Sep 2, 2026 | 1,918.00 | 1,943.00 | 1,912.00 | 1,943.00 | 1,903.20 | 1.30% | 5,500 |
| Sep 1, 2026 | 1,918.00 | 1,918.00 | 1,915.00 | 1,918.00 | 1,878.72 | 0.21% | 1,400 |
| Aug 31, 2026 | 1,905.00 | 1,919.00 | 1,904.00 | 1,914.00 | 1,874.80 | 0.26% | 4,500 |
| Aug 28, 2026 | 1,909.00 | 1,909.00 | 1,903.00 | 1,909.00 | 1,869.90 | 0.10% | 2,200 |
| Aug 27, 2026 | 1,903.00 | 1,907.00 | 1,901.00 | 1,907.00 | 1,867.94 | 0.21% | 1,000 |
| Aug 26, 2026 | 1,909.00 | 1,909.00 | 1,901.00 | 1,903.00 | 1,864.02 | -0.31% | 1,100 |
| Aug 25, 2026 | 1,914.00 | 1,914.00 | 1,905.00 | 1,909.00 | 1,869.90 | -0.26% | 2,600 |
| Aug 24, 2026 | 1,909.00 | 1,914.00 | 1,900.00 | 1,914.00 | 1,874.80 | 0.47% | 5,300 |
| Aug 21, 2026 | 1,882.00 | 1,909.00 | 1,882.00 | 1,905.00 | 1,865.98 | 1.22% | 3,700 |
| Aug 20, 2026 | 1,869.00 | 1,882.00 | 1,869.00 | 1,882.00 | 1,843.45 | 0.91% | 3,200 |
| Aug 19, 2026 | 1,869.00 | 1,869.00 | 1,860.00 | 1,865.00 | 1,826.80 | -0.21% | 2,400 |
| Aug 18, 2026 | 1,854.00 | 1,869.00 | 1,848.00 | 1,869.00 | 1,830.72 | 0.81% | 11,400 |
| Aug 17, 2026 | 1,855.00 | 1,856.00 | 1,852.00 | 1,854.00 | 1,816.03 | 0.76% | 6,300 |
| Aug 14, 2026 | 1,854.00 | 1,858.00 | 1,840.00 | 1,840.00 | 1,802.31 | -0.33% | 2,500 |
| Aug 13, 2026 | 1,849.00 | 1,850.00 | 1,836.00 | 1,846.00 | 1,808.19 | 0.16% | 2,900 |
| Aug 12, 2026 | 1,840.00 | 1,843.00 | 1,833.00 | 1,843.00 | 1,805.25 | 0.44% | 1,400 |
| Aug 10, 2026 | 1,858.00 | 1,859.00 | 1,833.00 | 1,835.00 | 1,797.42 | -1.13% | 3,600 |
| Aug 7, 2026 | 1,831.00 | 1,856.00 | 1,831.00 | 1,856.00 | 1,817.99 | 0.92% | 6,600 |
| Aug 6, 2026 | 1,843.00 | 1,844.00 | 1,825.00 | 1,839.00 | 1,801.33 | -0.22% | 2,100 |
| Aug 5, 2026 | 1,837.00 | 1,846.00 | 1,822.00 | 1,843.00 | 1,805.25 | 0.93% | 3,000 |
| Aug 4, 2026 | 1,815.00 | 1,836.00 | 1,813.00 | 1,826.00 | 1,788.60 | 0.72% | 2,500 |
| Aug 3, 2026 | 1,849.00 | 1,855.00 | 1,813.00 | 1,813.00 | 1,775.87 | -1.95% | 6,200 |
| Jul 31, 2026 | 1,820.00 | 1,870.00 | 1,820.00 | 1,849.00 | 1,811.13 | 2.04% | 10,200 |
| Jul 30, 2026 | 1,821.00 | 1,851.00 | 1,812.00 | 1,812.00 | 1,774.89 | -0.49% | 3,500 |
| Jul 29, 2026 | 1,826.00 | 1,830.00 | 1,815.00 | 1,821.00 | 1,783.70 | -0.11% | 1,600 |
| Jul 28, 2026 | 1,843.00 | 1,843.00 | 1,822.00 | 1,823.00 | 1,785.66 | -0.55% | 4,600 |
| Jul 27, 2026 | 1,820.00 | 1,833.00 | 1,815.00 | 1,833.00 | 1,795.46 | 0.77% | 3,800 |
| Jul 24, 2026 | 1,826.00 | 1,826.00 | 1,805.00 | 1,819.00 | 1,781.74 | -0.22% | 6,200 |
| Jul 23, 2026 | 1,829.00 | 1,829.00 | 1,813.00 | 1,823.00 | 1,785.66 | -0.33% | 3,800 |
| Jul 22, 2026 | 1,840.00 | 1,842.00 | 1,804.00 | 1,829.00 | 1,791.54 | 0.27% | 7,800 |
| Jul 21, 2026 | 1,808.00 | 1,825.00 | 1,802.00 | 1,824.00 | 1,786.64 | 0.94% | 2,200 |