Toyo Logistics Co., Ltd. 9306
TSE · Japan · Transportation
¥1,993.00-12.00 (-0.60%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,993.00 | -0.60% | ¥2,010.00 | ¥2,010.00 | ¥1,981.00 | 5.40K |
| 2026-10-01 | ¥2,005.00 | +0.10% | ¥2,003.00 | ¥2,005.00 | ¥2,003.00 | 200 |
| 2026-09-30 | ¥2,003.00 | 0.00% | ¥2,003.00 | ¥2,003.00 | ¥2,003.00 | 100 |
| 2026-09-29 | ¥2,003.00 | -1.81% | ¥2,003.00 | ¥2,010.00 | ¥2,003.00 | 1.20K |
| 2026-09-28 | ¥2,040.00 | +0.34% | ¥2,040.00 | ¥2,040.00 | ¥2,040.00 | 2.70K |
| 2026-09-25 | ¥2,033.00 | +0.15% | ¥2,060.00 | ¥2,060.00 | ¥2,032.00 | 2.70K |
| 2026-09-24 | ¥2,030.00 | +0.05% | ¥2,045.00 | ¥2,045.00 | ¥2,024.00 | 2.90K |
| 2026-09-18 | ¥2,029.00 | +0.69% | ¥2,015.00 | ¥2,039.00 | ¥2,015.00 | 2.50K |
| 2026-09-17 | ¥2,015.00 | +1.00% | ¥2,001.00 | ¥2,019.00 | ¥2,001.00 | 4.00K |
| 2026-09-16 | ¥1,995.00 | -0.10% | ¥1,995.00 | ¥2,013.00 | ¥1,995.00 | 1.70K |
| 2026-09-15 | ¥1,997.00 | +0.20% | ¥2,002.00 | ¥2,008.00 | ¥1,997.00 | 1.20K |
| 2026-09-14 | ¥1,993.00 | +0.05% | ¥1,992.00 | ¥2,007.00 | ¥1,992.00 | 1.50K |
| 2026-09-11 | ¥1,992.00 | -0.15% | ¥1,990.00 | ¥2,040.00 | ¥1,990.00 | 8.30K |
| 2026-09-10 | ¥1,995.00 | 0.00% | ¥1,995.00 | ¥2,009.00 | ¥1,995.00 | 2.40K |
| 2026-09-09 | ¥1,995.00 | -0.10% | ¥1,997.00 | ¥2,015.00 | ¥1,995.00 | 3.90K |
| 2026-09-08 | ¥1,997.00 | 0.00% | ¥2,005.00 | ¥2,009.00 | ¥1,997.00 | 4.50K |
| 2026-09-07 | ¥1,997.00 | -0.35% | ¥2,006.00 | ¥2,020.00 | ¥1,997.00 | 4.40K |
| 2026-09-04 | ¥2,004.00 | +0.15% | ¥2,005.00 | ¥2,021.00 | ¥2,004.00 | 2.80K |
| 2026-09-03 | ¥2,001.00 | -0.50% | ¥2,006.00 | ¥2,031.00 | ¥2,001.00 | 3.90K |
| 2026-09-02 | ¥2,011.00 | -0.30% | ¥2,006.00 | ¥2,011.00 | ¥2,004.00 | 4.30K |
| 2026-09-01 | ¥2,017.00 | +0.40% | ¥2,008.00 | ¥2,023.00 | ¥2,006.00 | 3.50K |
| 2026-08-31 | ¥2,009.00 | +0.15% | ¥2,006.00 | ¥2,015.00 | ¥1,999.00 | 11.00K |
| 2026-08-28 | ¥2,006.00 | +0.40% | ¥2,006.00 | ¥2,011.00 | ¥2,006.00 | 5.60K |
| 2026-08-27 | ¥1,998.00 | -0.50% | ¥2,007.00 | ¥2,020.00 | ¥1,998.00 | 4.80K |
| 2026-08-26 | ¥2,008.00 | -0.15% | ¥2,012.00 | ¥2,028.00 | ¥2,007.00 | 11.50K |
| 2026-08-25 | ¥2,011.00 | -0.89% | ¥2,029.00 | ¥2,029.00 | ¥2,011.00 | 8.20K |
| 2026-08-24 | ¥2,029.00 | +0.40% | ¥2,021.00 | ¥2,029.00 | ¥2,012.00 | 3.20K |
| 2026-08-21 | ¥2,021.00 | +1.00% | ¥2,001.00 | ¥2,022.00 | ¥2,001.00 | 5.20K |
| 2026-08-20 | ¥2,001.00 | -0.20% | ¥2,008.00 | ¥2,020.00 | ¥2,001.00 | 1.80K |
| 2026-08-19 | ¥2,005.00 | -0.05% | ¥2,029.00 | ¥2,038.00 | ¥2,000.00 | 6.10K |
| 2026-08-18 | ¥2,006.00 | +0.15% | ¥2,050.00 | ¥2,054.00 | ¥2,006.00 | 14.10K |
| 2026-08-17 | ¥2,003.00 | +0.30% | ¥2,013.00 | ¥2,013.00 | ¥2,003.00 | 800 |
| 2026-08-14 | ¥1,997.00 | +0.05% | ¥2,019.00 | ¥2,024.00 | ¥1,997.00 | 3.30K |
| 2026-08-13 | ¥1,996.00 | -0.70% | ¥2,010.00 | ¥2,016.00 | ¥1,991.00 | 5.50K |
| 2026-08-12 | ¥2,010.00 | +1.46% | ¥1,976.00 | ¥2,010.00 | ¥1,976.00 | 4.40K |
| 2026-08-10 | ¥1,981.00 | -1.64% | ¥2,014.00 | ¥2,029.00 | ¥1,980.00 | 15.40K |
| 2026-08-07 | ¥2,014.00 | +0.65% | ¥1,992.00 | ¥2,016.00 | ¥1,992.00 | 4.00K |
| 2026-08-06 | ¥2,001.00 | -1.33% | ¥2,016.00 | ¥2,016.00 | ¥1,998.00 | 5.10K |
| 2026-08-05 | ¥2,028.00 | +1.76% | ¥1,999.00 | ¥2,028.00 | ¥1,999.00 | 2.70K |
| 2026-08-04 | ¥1,993.00 | +0.10% | ¥2,004.00 | ¥2,020.00 | ¥1,993.00 | 2.30K |
| 2026-08-03 | ¥1,991.00 | -1.19% | ¥2,000.00 | ¥2,022.00 | ¥1,991.00 | 6.70K |
| 2026-07-31 | ¥2,015.00 | 0.00% | ¥2,013.00 | ¥2,023.00 | ¥2,011.00 | 3.80K |
| 2026-07-30 | ¥2,015.00 | 0.00% | ¥2,016.00 | ¥2,025.00 | ¥2,013.00 | 6.20K |
| 2026-07-29 | ¥2,015.00 | -1.18% | ¥2,058.00 | ¥2,058.00 | ¥2,013.00 | 10.40K |
| 2026-07-28 | ¥2,039.00 | -0.20% | ¥2,043.00 | ¥2,044.00 | ¥2,036.00 | 5.90K |
| 2026-07-27 | ¥2,043.00 | -0.68% | ¥2,077.00 | ¥2,077.00 | ¥2,033.00 | 10.40K |
| 2026-07-24 | ¥2,057.00 | +0.93% | ¥2,025.00 | ¥2,057.00 | ¥2,023.00 | 5.30K |
| 2026-07-23 | ¥2,038.00 | +0.59% | ¥2,020.00 | ¥2,039.00 | ¥2,020.00 | 5.60K |
| 2026-07-22 | ¥2,026.00 | -0.05% | ¥2,047.00 | ¥2,047.00 | ¥2,025.00 | 3.60K |
| 2026-07-21 | ¥2,027.00 | -0.05% | ¥2,023.00 | ¥2,040.00 | ¥2,023.00 | 3.30K |
| 2026-07-17 | ¥2,028.00 | -1.98% | ¥2,054.00 | ¥2,054.00 | ¥2,011.00 | 9.40K |
| 2026-07-16 | ¥2,069.00 | +2.27% | ¥2,016.00 | ¥2,070.00 | ¥2,016.00 | 7.70K |
| 2026-07-15 | ¥2,023.00 | +0.35% | ¥2,011.00 | ¥2,030.00 | ¥2,011.00 | 900 |
| 2026-07-14 | ¥2,016.00 | +0.30% | ¥2,000.00 | ¥2,040.00 | ¥2,000.00 | 10.20K |
| 2026-07-13 | ¥2,010.00 | -0.69% | ¥2,024.00 | ¥2,024.00 | ¥2,010.00 | 800 |
| 2026-07-10 | ¥2,024.00 | +0.45% | ¥2,010.00 | ¥2,024.00 | ¥2,010.00 | 2.40K |
| 2026-07-09 | ¥2,015.00 | +0.10% | ¥2,013.00 | ¥2,027.00 | ¥2,009.00 | 1.90K |
| 2026-07-08 | ¥2,013.00 | +0.30% | ¥2,000.00 | ¥2,019.00 | ¥2,000.00 | 800 |
| 2026-07-07 | ¥2,007.00 | -1.86% | ¥2,054.00 | ¥2,054.00 | ¥2,000.00 | 12.20K |
| 2026-07-06 | ¥2,045.00 | +2.25% | ¥2,000.00 | ¥2,114.00 | ¥2,000.00 | 10.90K |
| 2026-07-03 | ¥2,000.00 | -0.35% | ¥1,988.00 | ¥2,012.00 | ¥1,988.00 | 17.70K |
| 2026-07-02 | ¥2,007.00 | +0.55% | ¥1,997.00 | ¥2,009.00 | ¥1,987.00 | 9.70K |
| 2026-07-01 | ¥1,996.00 | -0.40% | ¥1,995.00 | ¥2,011.00 | ¥1,995.00 | 7.30K |
| 2026-06-30 | ¥2,004.00 | +0.45% | ¥2,004.00 | ¥2,005.00 | ¥2,000.00 | 800 |
| 2026-06-29 | ¥1,995.00 | +0.30% | ¥1,989.00 | ¥2,009.00 | ¥1,989.00 | 5.30K |
| 2026-06-26 | ¥1,989.00 | +0.15% | ¥1,999.00 | ¥2,011.00 | ¥1,986.00 | 12.20K |
| 2026-06-25 | ¥1,986.00 | +0.25% | ¥1,992.00 | ¥1,999.00 | ¥1,984.00 | 12.30K |
| 2026-06-24 | ¥1,981.00 | -0.35% | ¥1,988.00 | ¥1,995.00 | ¥1,981.00 | 3.60K |
| 2026-06-23 | ¥1,988.00 | +0.15% | ¥1,985.00 | ¥2,005.00 | ¥1,985.00 | 7.50K |
| 2026-06-22 | ¥1,985.00 | 0.00% | ¥1,986.00 | ¥2,000.00 | ¥1,985.00 | 6.00K |
| 2026-06-19 | ¥1,985.00 | -0.65% | ¥1,987.00 | ¥2,004.00 | ¥1,985.00 | 8.20K |
| 2026-06-18 | ¥1,998.00 | -0.35% | ¥1,990.00 | ¥2,057.00 | ¥1,972.00 | 9.60K |
| 2026-06-17 | ¥2,005.00 | +0.55% | ¥1,993.00 | ¥2,022.00 | ¥1,993.00 | 3.80K |
| 2026-06-16 | ¥1,994.00 | +0.15% | ¥1,991.00 | ¥2,023.00 | ¥1,991.00 | 700 |
| 2026-06-15 | ¥1,991.00 | +0.05% | ¥1,990.00 | ¥2,009.00 | ¥1,990.00 | 9.60K |
| 2026-06-12 | ¥1,990.00 | 0.00% | ¥2,017.00 | ¥2,017.00 | ¥1,976.00 | 13.90K |
| 2026-06-11 | ¥1,990.00 | 0.00% | ¥1,985.00 | ¥1,991.00 | ¥1,977.00 | 9.60K |
| 2026-06-10 | ¥1,990.00 | +0.25% | ¥2,025.00 | ¥2,025.00 | ¥1,988.00 | 7.80K |
| 2026-06-09 | ¥1,985.00 | +0.10% | ¥1,981.00 | ¥2,010.00 | ¥1,981.00 | 4.20K |
| 2026-06-08 | ¥1,983.00 | -0.30% | ¥1,989.00 | ¥1,998.00 | ¥1,981.00 | 7.70K |
| 2026-06-05 | ¥1,989.00 | -0.30% | ¥1,994.00 | ¥2,013.00 | ¥1,988.00 | 4.30K |
| 2026-06-04 | ¥1,995.00 | 0.00% | ¥1,995.00 | ¥1,995.00 | ¥1,995.00 | 300 |
| 2026-06-03 | ¥1,995.00 | 0.00% | ¥1,995.00 | ¥1,996.00 | ¥1,991.00 | 4.00K |
| 2026-06-02 | ¥1,995.00 | 0.00% | ¥2,013.00 | ¥2,013.00 | ¥1,995.00 | 3.50K |
| 2026-06-01 | ¥1,995.00 | -1.87% | ¥1,990.00 | ¥2,031.00 | ¥1,990.00 | 9.20K |
| 2026-05-29 | ¥2,033.00 | 0.00% | ¥2,019.00 | ¥2,074.00 | ¥2,019.00 | 2.80K |
| 2026-05-28 | ¥2,033.00 | +0.05% | ¥1,987.00 | ¥2,048.00 | ¥1,987.00 | 4.40K |
| 2026-05-27 | ¥2,032.00 | +0.79% | ¥1,980.00 | ¥2,032.00 | ¥1,980.00 | 13.10K |
| 2026-05-26 | ¥2,016.00 | +1.72% | ¥1,996.00 | ¥2,022.00 | ¥1,989.00 | 5.90K |
| 2026-05-25 | ¥1,982.00 | -1.05% | ¥2,009.00 | ¥2,030.00 | ¥1,953.00 | 39.40K |