Advance Logistics Investment Corporation (TYO:3493)
Japan · Delayed Price · Currency is JPY 116,000
-1,200 (-1.02%)
Inactive · Last trade price on Oct 29, 2024
TYO:3493 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 116,800.00 | 118,100.00 | 116,700.00 | 116,000.00 | 115,072.00 | -1.02% | 14,478 |
| Oct 28, 2024 | 117,000.00 | 118,200.00 | 116,600.00 | 117,200.00 | 117,200.00 | 0.17% | 3,371 |
| Oct 25, 2024 | 117,200.00 | 117,900.00 | 116,200.00 | 117,000.00 | 117,000.00 | 0.26% | 2,375 |
| Oct 24, 2024 | 119,000.00 | 119,000.00 | 116,700.00 | 116,700.00 | 116,700.00 | -2.34% | 1,677 |
| Oct 23, 2024 | 118,000.00 | 119,500.00 | 118,000.00 | 119,500.00 | 119,500.00 | 1.36% | 1,976 |
| Oct 22, 2024 | 118,100.00 | 118,600.00 | 117,300.00 | 117,900.00 | 117,900.00 | -0.59% | 2,759 |
| Oct 21, 2024 | 118,000.00 | 119,400.00 | 117,700.00 | 118,600.00 | 118,600.00 | 0.68% | 1,334 |
| Oct 18, 2024 | 117,600.00 | 118,900.00 | 117,500.00 | 117,800.00 | 117,800.00 | -0.17% | 1,319 |
| Oct 17, 2024 | 116,800.00 | 118,400.00 | 116,800.00 | 118,000.00 | 118,000.00 | 0.94% | 1,753 |
| Oct 16, 2024 | 117,000.00 | 117,200.00 | 116,100.00 | 116,900.00 | 116,900.00 | -0.26% | 1,675 |
| Oct 15, 2024 | 118,900.00 | 118,900.00 | 116,900.00 | 117,200.00 | 117,200.00 | -1.76% | 1,402 |
| Oct 11, 2024 | 119,000.00 | 119,300.00 | 118,200.00 | 119,300.00 | 119,300.00 | 0.08% | 1,368 |
| Oct 10, 2024 | 120,000.00 | 120,600.00 | 119,100.00 | 119,200.00 | 119,200.00 | -0.67% | 1,121 |
| Oct 9, 2024 | 120,000.00 | 120,800.00 | 119,300.00 | 120,000.00 | 120,000.00 | 0.59% | 1,145 |
| Oct 8, 2024 | 119,400.00 | 120,400.00 | 119,200.00 | 119,300.00 | 119,300.00 | -0.58% | 1,275 |
| Oct 7, 2024 | 119,800.00 | 120,200.00 | 119,300.00 | 120,000.00 | 120,000.00 | 2.39% | 1,573 |
| Oct 4, 2024 | 121,200.00 | 121,600.00 | 117,200.00 | 117,200.00 | 117,200.00 | -3.22% | 2,783 |
| Oct 3, 2024 | 121,600.00 | 122,200.00 | 121,100.00 | 121,100.00 | 121,100.00 | - | 913 |
| Oct 2, 2024 | 121,800.00 | 121,800.00 | 119,900.00 | 121,100.00 | 121,100.00 | -0.90% | 1,586 |
| Oct 1, 2024 | 122,000.00 | 122,600.00 | 121,200.00 | 122,200.00 | 122,200.00 | 0.99% | 1,209 |
| Sep 30, 2024 | 124,200.00 | 124,200.00 | 121,000.00 | 121,000.00 | 121,000.00 | -3.51% | 2,583 |
| Sep 27, 2024 | 124,500.00 | 125,400.00 | 123,400.00 | 125,400.00 | 125,400.00 | 1.95% | 1,038 |
| Sep 26, 2024 | 122,500.00 | 124,600.00 | 122,500.00 | 123,000.00 | 123,000.00 | 0.74% | 1,139 |
| Sep 25, 2024 | 121,500.00 | 123,400.00 | 121,100.00 | 122,100.00 | 122,100.00 | 0.83% | 1,696 |
| Sep 24, 2024 | 123,100.00 | 123,500.00 | 121,100.00 | 121,100.00 | 121,100.00 | -1.38% | 1,482 |
| Sep 20, 2024 | 123,800.00 | 124,800.00 | 122,800.00 | 122,800.00 | 122,800.00 | -0.73% | 2,716 |
| Sep 19, 2024 | 123,100.00 | 124,000.00 | 122,600.00 | 123,700.00 | 123,700.00 | 0.08% | 1,336 |
| Sep 18, 2024 | 123,800.00 | 124,100.00 | 121,700.00 | 123,600.00 | 123,600.00 | -0.64% | 1,258 |
| Sep 17, 2024 | 123,900.00 | 124,900.00 | 123,300.00 | 124,400.00 | 124,400.00 | 0.32% | 776 |
| Sep 13, 2024 | 123,500.00 | 125,100.00 | 123,500.00 | 124,000.00 | 124,000.00 | 0.16% | 2,415 |
| Sep 12, 2024 | 124,300.00 | 125,200.00 | 123,800.00 | 123,800.00 | 123,800.00 | 0.24% | 786 |
| Sep 11, 2024 | 124,600.00 | 125,400.00 | 123,300.00 | 123,500.00 | 123,500.00 | -1.04% | 1,170 |
| Sep 10, 2024 | 123,100.00 | 125,800.00 | 123,100.00 | 124,800.00 | 124,800.00 | 2.13% | 1,941 |
| Sep 9, 2024 | 122,600.00 | 124,100.00 | 122,200.00 | 122,200.00 | 122,200.00 | -0.97% | 1,941 |
| Sep 6, 2024 | 124,500.00 | 124,800.00 | 123,100.00 | 123,400.00 | 123,400.00 | -0.40% | 1,879 |
| Sep 5, 2024 | 123,600.00 | 125,900.00 | 123,600.00 | 123,900.00 | 123,900.00 | - | 1,879 |
| Sep 4, 2024 | 124,200.00 | 125,800.00 | 123,800.00 | 123,900.00 | 123,900.00 | -0.88% | 2,297 |
| Sep 3, 2024 | 125,800.00 | 126,200.00 | 124,800.00 | 125,000.00 | 125,000.00 | -0.40% | 2,297 |
| Sep 2, 2024 | 125,200.00 | 126,300.00 | 124,400.00 | 125,500.00 | 125,500.00 | 0.80% | 2,074 |
| Aug 30, 2024 | 127,500.00 | 128,100.00 | 124,200.00 | 124,500.00 | 124,500.00 | -3.26% | 5,746 |
| Aug 29, 2024 | 130,000.00 | 132,200.00 | 128,700.00 | 128,700.00 | 128,700.00 | -2.87% | 5,746 |
| Aug 28, 2024 | 133,000.00 | 133,400.00 | 131,800.00 | 132,500.00 | 129,731.00 | 0.61% | 4,449 |
| Aug 27, 2024 | 130,500.00 | 132,200.00 | 130,400.00 | 131,700.00 | 128,947.72 | 1.00% | 4,449 |
| Aug 26, 2024 | 130,500.00 | 131,200.00 | 130,400.00 | 130,400.00 | 127,674.89 | 0.46% | 4,014 |
| Aug 23, 2024 | 130,000.00 | 131,100.00 | 129,600.00 | 129,800.00 | 127,087.43 | -0.15% | 2,157 |
| Aug 22, 2024 | 130,500.00 | 131,500.00 | 129,300.00 | 130,000.00 | 127,283.25 | -0.61% | 2,694 |
| Aug 21, 2024 | 130,400.00 | 131,800.00 | 130,400.00 | 130,800.00 | 128,066.53 | -0.15% | 2,928 |
| Aug 20, 2024 | 130,000.00 | 131,100.00 | 129,800.00 | 131,000.00 | 128,262.35 | 0.08% | 3,112 |
| Aug 19, 2024 | 130,000.00 | 130,900.00 | 129,600.00 | 130,900.00 | 128,164.44 | 0.46% | 3,112 |
| Aug 16, 2024 | 129,600.00 | 131,100.00 | 129,000.00 | 130,300.00 | 127,576.98 | 0.62% | 2,115 |