Mitsubishi Logisnext Co., Ltd. (TYO:7105)
Japan · Delayed Price · Currency is JPY 1,861.00
-60.00 (-3.12%)
Aug 29, 2025, 3:30 PM JST
Mitsubishi Logisnext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,910.00 | 1,916.00 | 1,861.00 | 1,861.00 | 1,861.00 | -3.12% | 195,700 |
| Aug 28, 2025 | 1,920.00 | 1,935.00 | 1,910.00 | 1,921.00 | 1,921.00 | -0.05% | 92,200 |
| Aug 27, 2025 | 1,944.00 | 1,944.00 | 1,909.00 | 1,922.00 | 1,922.00 | -0.72% | 140,800 |
| Aug 26, 2025 | 1,978.00 | 1,978.00 | 1,930.00 | 1,936.00 | 1,936.00 | -1.88% | 96,000 |
| Aug 25, 2025 | 1,946.00 | 1,991.00 | 1,943.00 | 1,973.00 | 1,973.00 | 0.56% | 84,000 |
| Aug 22, 2025 | 1,942.00 | 1,987.00 | 1,929.00 | 1,962.00 | 1,962.00 | -0.66% | 184,000 |
| Aug 21, 2025 | 1,940.00 | 2,085.00 | 1,903.00 | 1,975.00 | 1,975.00 | 1.59% | 940,500 |
| Aug 20, 2025 | 1,987.00 | 2,000.00 | 1,938.00 | 1,944.00 | 1,944.00 | -2.70% | 180,500 |
| Aug 19, 2025 | 2,005.00 | 2,017.00 | 1,987.00 | 1,998.00 | 1,998.00 | -0.25% | 115,200 |
| Aug 18, 2025 | 2,000.00 | 2,021.00 | 1,995.00 | 2,003.00 | 2,003.00 | 0.15% | 105,600 |
| Aug 15, 2025 | 1,988.00 | 2,009.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.91% | 95,400 |
| Aug 14, 2025 | 2,001.00 | 2,003.00 | 1,968.00 | 1,982.00 | 1,982.00 | -1.00% | 100,900 |
| Aug 13, 2025 | 1,971.00 | 2,002.00 | 1,948.00 | 2,002.00 | 2,002.00 | 1.83% | 148,400 |
| Aug 12, 2025 | 1,940.00 | 1,981.00 | 1,920.00 | 1,966.00 | 1,966.00 | 2.18% | 503,800 |
| Aug 8, 2025 | 1,901.00 | 1,938.00 | 1,901.00 | 1,924.00 | 1,924.00 | 0.73% | 153,900 |
| Aug 7, 2025 | 1,911.00 | 1,940.00 | 1,909.00 | 1,910.00 | 1,910.00 | -1.19% | 143,100 |
| Aug 6, 2025 | 1,945.00 | 1,962.00 | 1,906.00 | 1,933.00 | 1,933.00 | 1.47% | 475,000 |
| Aug 5, 2025 | 2,048.00 | 2,091.00 | 1,891.00 | 1,905.00 | 1,905.00 | -7.03% | 791,600 |
| Aug 4, 2025 | 1,945.00 | 2,053.00 | 1,945.00 | 2,049.00 | 2,049.00 | -1.01% | 252,900 |
| Aug 1, 2025 | 1,986.00 | 2,074.00 | 1,986.00 | 2,070.00 | 2,070.00 | 5.40% | 296,000 |
| Jul 31, 2025 | 1,960.00 | 2,000.00 | 1,946.00 | 1,964.00 | 1,964.00 | 1.34% | 212,100 |
| Jul 30, 2025 | 1,928.00 | 1,954.00 | 1,924.00 | 1,938.00 | 1,938.00 | -0.15% | 117,100 |
| Jul 29, 2025 | 1,960.00 | 1,974.00 | 1,921.00 | 1,941.00 | 1,941.00 | -1.82% | 132,600 |
| Jul 28, 2025 | 1,973.00 | 1,997.00 | 1,969.00 | 1,977.00 | 1,977.00 | 0.76% | 131,100 |
| Jul 25, 2025 | 2,000.00 | 2,007.00 | 1,962.00 | 1,962.00 | 1,962.00 | -3.16% | 129,700 |
| Jul 24, 2025 | 2,019.00 | 2,045.00 | 2,010.00 | 2,026.00 | 2,026.00 | 1.45% | 289,200 |
| Jul 23, 2025 | 1,923.00 | 2,022.00 | 1,912.00 | 1,997.00 | 1,997.00 | 6.05% | 347,100 |
| Jul 22, 2025 | 1,880.00 | 1,897.00 | 1,873.00 | 1,883.00 | 1,883.00 | -0.11% | 121,000 |
| Jul 18, 2025 | 1,947.00 | 1,950.00 | 1,885.00 | 1,885.00 | 1,885.00 | -3.08% | 165,300 |
| Jul 17, 2025 | 1,939.00 | 1,954.00 | 1,916.00 | 1,945.00 | 1,945.00 | -0.15% | 160,900 |
| Jul 16, 2025 | 1,960.00 | 1,982.00 | 1,943.00 | 1,948.00 | 1,948.00 | -0.61% | 142,500 |
| Jul 15, 2025 | 1,952.00 | 1,993.00 | 1,947.00 | 1,960.00 | 1,960.00 | 1.14% | 190,300 |
| Jul 14, 2025 | 1,935.00 | 1,962.00 | 1,930.00 | 1,938.00 | 1,938.00 | -0.05% | 124,900 |
| Jul 11, 2025 | 1,938.00 | 1,974.00 | 1,925.00 | 1,939.00 | 1,939.00 | 0.99% | 208,900 |
| Jul 10, 2025 | 1,945.00 | 1,952.00 | 1,892.00 | 1,920.00 | 1,920.00 | -1.23% | 230,800 |
| Jul 9, 2025 | 1,899.00 | 1,967.00 | 1,891.00 | 1,944.00 | 1,944.00 | 3.08% | 237,600 |
| Jul 8, 2025 | 1,885.00 | 1,894.00 | 1,873.00 | 1,886.00 | 1,886.00 | - | 158,900 |
| Jul 7, 2025 | 1,904.00 | 1,914.00 | 1,874.00 | 1,886.00 | 1,886.00 | -0.74% | 117,600 |
| Jul 4, 2025 | 1,915.00 | 1,933.00 | 1,882.00 | 1,900.00 | 1,900.00 | 0.48% | 200,200 |
| Jul 3, 2025 | 1,919.00 | 1,933.00 | 1,891.00 | 1,891.00 | 1,891.00 | -1.46% | 215,700 |
| Jul 2, 2025 | 1,935.00 | 1,950.00 | 1,910.00 | 1,919.00 | 1,919.00 | -1.03% | 251,800 |
| Jul 1, 2025 | 1,960.00 | 1,977.00 | 1,939.00 | 1,939.00 | 1,939.00 | -1.47% | 212,600 |
| Jun 30, 2025 | 2,034.00 | 2,036.00 | 1,968.00 | 1,968.00 | 1,968.00 | -2.53% | 290,700 |
| Jun 27, 2025 | 2,034.00 | 2,049.00 | 1,998.00 | 2,019.00 | 2,019.00 | 0.55% | 224,200 |
| Jun 26, 2025 | 2,001.00 | 2,029.00 | 1,980.00 | 2,008.00 | 2,008.00 | 0.40% | 186,000 |
| Jun 25, 2025 | 1,960.00 | 2,021.00 | 1,958.00 | 2,000.00 | 2,000.00 | 2.41% | 362,400 |
| Jun 24, 2025 | 1,965.00 | 1,973.00 | 1,934.00 | 1,953.00 | 1,953.00 | -0.91% | 362,700 |
| Jun 23, 2025 | 2,007.00 | 2,034.00 | 1,961.00 | 1,971.00 | 1,971.00 | -1.94% | 217,500 |
| Jun 20, 2025 | 2,005.00 | 2,042.00 | 1,991.00 | 2,010.00 | 2,010.00 | -1.81% | 1,546,600 |
| Jun 19, 2025 | 2,017.00 | 2,097.00 | 1,997.00 | 2,047.00 | 2,047.00 | 1.49% | 508,600 |