Toyo Logistics Co., Ltd. - 9306.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,035	2,024	2,024	2,039	2,007	2,600
February 19, 2026	2,038	2,026	2,026	2,040	2,001	7,300
February 18, 2026	2,013	2,012	2,012	2,020	2,001	15,800
February 17, 2026	2,021	1,998	1,998	2,021	1,995	10,800
February 16, 2026	2,019	2,005	2,005	2,025	2,002	15,400
February 13, 2026	2,035	2,019	2,019	2,035	2,012	4,400
February 12, 2026	2,035	2,030	2,030	2,084	2,016	12,500
February 10, 2026	2,022	2,023	2,023	2,044	2,020	6,100
February 09, 2026	2,061	2,050	2,050	2,073	2,005	18,400
February 06, 2026	2,028	2,029	2,029	2,029	2,015	3,900
February 05, 2026	2,044	2,023	2,023	2,044	2,023	2,100
February 04, 2026	2,006	2,044	2,044	2,044	1,997	6,100
February 03, 2026	2,017	2,008	2,008	2,031	2,005	4,400
February 02, 2026	2,046	1,999	1,999	2,046	1,998	7,400
January 30, 2026	2,050	2,042	2,042	2,060	2,037	2,600
January 29, 2026	2,075	2,062	2,062	2,075	2,061	900
January 28, 2026	2,072	2,060	2,060	2,072	2,053	1,100
January 27, 2026	2,055	2,076	2,076	2,076	2,055	1,400
January 26, 2026	2,053	2,071	2,071	2,078	2,052	5,700
January 23, 2026	2,080	2,073	2,073	2,088	2,070	7,100
January 22, 2026	2,070	2,070	2,070	2,075	2,053	2,800
January 21, 2026	2,070	2,070	2,070	2,070	2,054	1,700
January 20, 2026	2,063	2,073	2,073	2,073	2,037	5,600
January 19, 2026	2,036	2,044	2,044	2,044	2,033	5,400
January 16, 2026	2,033	2,033	2,033	2,038	2,015	7,500
January 15, 2026	2,006	2,013	2,013	2,018	2,006	1,500
January 14, 2026	2,026	2,010	2,010	2,026	2,010	6,000
January 13, 2026	2,000	2,026	2,026	2,028	1,996	21,300
January 09, 2026	2,012	2,000	2,000	2,013	2,000	4,900
January 08, 2026	2,011	2,012	2,012	2,012	2,011	700
January 07, 2026	2,031	2,015	2,015	2,049	2,015	7,300
January 06, 2026	2,007	2,029	2,029	2,029	2,007	3,300
January 05, 2026	1,990	2,015	2,015	2,027	1,983	10,300
December 30, 2025	1,987	1,981	1,981	1,987	1,970	1,600
December 29, 2025	1,973	1,982	1,982	1,983	1,972	3,400
December 26, 2025	1,971	1,967	1,967	1,974	1,966	2,900
December 25, 2025	1,984	1,974	1,974	1,984	1,968	6,000
December 24, 2025	1,957	1,972	1,972	1,972	1,952	3,100
December 23, 2025	1,975	1,970	1,970	1,975	1,967	3,000
December 22, 2025	1,943	1,973	1,973	1,973	1,943	2,600
December 19, 2025	1,945	1,942	1,942	1,953	1,940	5,200
December 18, 2025	1,950	1,952	1,952	1,965	1,950	1,400
December 17, 2025	1,947	1,951	1,951	1,954	1,947	800
December 16, 2025	1,950	1,948	1,948	1,961	1,948	3,700
December 15, 2025	1,945	1,953	1,953	1,960	1,945	2,300
December 12, 2025	1,940	1,954	1,954	1,958	1,940	7,100
December 11, 2025	1,950	1,940	1,940	1,952	1,940	5,800
December 10, 2025	1,951	1,950	1,950	1,955	1,950	900
December 09, 2025	1,961	1,951	1,951	1,961	1,930	11,800
December 08, 2025	1,931	1,948	1,948	1,963	1,931	6,300
December 05, 2025	1,952	1,953	1,953	1,967	1,952	5,500
December 04, 2025	1,952	1,964	1,964	1,966	1,947	4,700
December 03, 2025	1,967	1,960	1,960	1,970	1,960	1,800
December 02, 2025	1,980	1,950	1,950	1,980	1,950	6,000
December 01, 2025	1,957	1,970	1,970	1,980	1,957	2,400
November 28, 2025	1,952	1,957	1,957	1,969	1,952	1,500
November 27, 2025	1,959	1,952	1,952	1,966	1,933	14,300
November 26, 2025	1,946	1,937	1,937	1,951	1,920	9,600
November 25, 2025	1,916	1,925	1,925	1,938	1,900	12,400
November 21, 2025	1,894	1,907	1,907	1,916	1,894	4,200

Toyo Logistics Co., Ltd. (9306.T) JPX