Mitsubishi Logisnext Co., Ltd. (TYO:7105)
Japan · Delayed Price · Currency is JPY 1,546.00
+7.00 (0.45%)
Dec 2, 2025, 11:15 AM JST
Mitsubishi Logisnext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,535.00 | 1,545.00 | 1,535.00 | 1,539.00 | 1,539.00 | -0.06% | 201,900 |
| Nov 28, 2025 | 1,540.00 | 1,540.00 | 1,536.00 | 1,540.00 | 1,540.00 | 0.20% | 91,600 |
| Nov 27, 2025 | 1,538.00 | 1,544.00 | 1,535.00 | 1,537.00 | 1,537.00 | -0.19% | 222,900 |
| Nov 26, 2025 | 1,531.00 | 1,544.00 | 1,531.00 | 1,540.00 | 1,540.00 | 0.65% | 245,400 |
| Nov 25, 2025 | 1,530.00 | 1,535.00 | 1,529.00 | 1,530.00 | 1,530.00 | - | 331,300 |
| Nov 21, 2025 | 1,530.00 | 1,533.00 | 1,527.00 | 1,530.00 | 1,530.00 | 0.07% | 325,500 |
| Nov 20, 2025 | 1,530.00 | 1,531.00 | 1,526.00 | 1,529.00 | 1,529.00 | -0.07% | 313,800 |
| Nov 19, 2025 | 1,526.00 | 1,530.00 | 1,521.00 | 1,530.00 | 1,530.00 | 0.20% | 466,900 |
| Nov 18, 2025 | 1,530.00 | 1,531.00 | 1,523.00 | 1,527.00 | 1,527.00 | -0.46% | 187,100 |
| Nov 17, 2025 | 1,525.00 | 1,535.00 | 1,525.00 | 1,534.00 | 1,534.00 | 0.07% | 182,400 |
| Nov 14, 2025 | 1,525.00 | 1,533.00 | 1,522.00 | 1,533.00 | 1,533.00 | 0.26% | 213,900 |
| Nov 13, 2025 | 1,530.00 | 1,530.00 | 1,527.00 | 1,529.00 | 1,529.00 | -0.13% | 159,200 |
| Nov 12, 2025 | 1,530.00 | 1,533.00 | 1,529.00 | 1,531.00 | 1,531.00 | 0.26% | 160,300 |
| Nov 11, 2025 | 1,528.00 | 1,530.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.26% | 136,500 |
| Nov 10, 2025 | 1,538.00 | 1,539.00 | 1,523.00 | 1,523.00 | 1,523.00 | -1.23% | 293,200 |
| Nov 7, 2025 | 1,538.00 | 1,542.00 | 1,536.00 | 1,542.00 | 1,542.00 | - | 88,300 |
| Nov 6, 2025 | 1,537.00 | 1,542.00 | 1,535.00 | 1,542.00 | 1,542.00 | 0.19% | 197,500 |
| Nov 5, 2025 | 1,538.00 | 1,539.00 | 1,531.00 | 1,539.00 | 1,539.00 | - | 296,500 |
| Nov 4, 2025 | 1,538.00 | 1,541.00 | 1,537.00 | 1,539.00 | 1,539.00 | - | 280,300 |
| Oct 31, 2025 | 1,542.00 | 1,542.00 | 1,538.00 | 1,539.00 | 1,539.00 | -0.32% | 213,500 |
| Oct 30, 2025 | 1,546.00 | 1,548.00 | 1,540.00 | 1,544.00 | 1,544.00 | -0.06% | 362,000 |
| Oct 29, 2025 | 1,552.00 | 1,552.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.64% | 235,100 |
| Oct 28, 2025 | 1,555.00 | 1,557.00 | 1,546.00 | 1,555.00 | 1,555.00 | -0.13% | 252,600 |
| Oct 27, 2025 | 1,553.00 | 1,564.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.52% | 169,600 |
| Oct 24, 2025 | 1,552.00 | 1,556.00 | 1,544.00 | 1,549.00 | 1,549.00 | -0.45% | 257,300 |
| Oct 23, 2025 | 1,550.00 | 1,561.00 | 1,550.00 | 1,556.00 | 1,556.00 | - | 127,400 |
| Oct 22, 2025 | 1,555.00 | 1,563.00 | 1,553.00 | 1,556.00 | 1,556.00 | 0.45% | 183,800 |
| Oct 21, 2025 | 1,557.00 | 1,564.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.39% | 114,800 |
| Oct 20, 2025 | 1,552.00 | 1,561.00 | 1,551.00 | 1,555.00 | 1,555.00 | 0.26% | 114,900 |
| Oct 17, 2025 | 1,555.00 | 1,577.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.15% | 127,800 |
| Oct 16, 2025 | 1,553.00 | 1,571.00 | 1,548.00 | 1,569.00 | 1,569.00 | 0.38% | 223,500 |
| Oct 15, 2025 | 1,560.00 | 1,570.00 | 1,553.00 | 1,563.00 | 1,563.00 | 0.71% | 130,700 |
| Oct 14, 2025 | 1,544.00 | 1,560.00 | 1,544.00 | 1,552.00 | 1,552.00 | -0.19% | 201,300 |
| Oct 10, 2025 | 1,562.00 | 1,564.00 | 1,548.00 | 1,555.00 | 1,555.00 | -0.83% | 262,200 |
| Oct 9, 2025 | 1,564.00 | 1,569.00 | 1,554.00 | 1,568.00 | 1,568.00 | 1.36% | 264,800 |
| Oct 8, 2025 | 1,556.00 | 1,579.00 | 1,545.00 | 1,547.00 | 1,547.00 | -1.34% | 247,400 |
| Oct 7, 2025 | 1,552.00 | 1,582.00 | 1,552.00 | 1,568.00 | 1,568.00 | 0.84% | 256,500 |
| Oct 6, 2025 | 1,574.00 | 1,597.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.02% | 370,800 |
| Oct 3, 2025 | 1,547.00 | 1,598.00 | 1,545.00 | 1,587.00 | 1,587.00 | 2.39% | 477,800 |
| Oct 2, 2025 | 1,550.00 | 1,553.00 | 1,541.00 | 1,550.00 | 1,550.00 | -0.32% | 484,000 |
| Oct 1, 2025 | 1,537.00 | 1,559.00 | 1,531.00 | 1,555.00 | 1,555.00 | -14.33% | 3,608,600 |
| Sep 30, 2025 | 1,788.00 | 1,825.00 | 1,779.00 | 1,815.00 | 1,815.00 | 1.51% | 159,800 |
| Sep 29, 2025 | 1,821.00 | 1,830.00 | 1,782.00 | 1,788.00 | 1,788.00 | -1.65% | 220,400 |
| Sep 26, 2025 | 1,813.00 | 1,832.00 | 1,806.00 | 1,818.00 | 1,818.00 | 0.22% | 316,800 |
| Sep 25, 2025 | 1,769.00 | 1,814.00 | 1,756.00 | 1,814.00 | 1,814.00 | 2.78% | 140,600 |
| Sep 24, 2025 | 1,773.00 | 1,780.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.11% | 89,900 |
| Sep 22, 2025 | 1,771.00 | 1,779.00 | 1,760.00 | 1,763.00 | 1,763.00 | -0.34% | 87,300 |
| Sep 19, 2025 | 1,791.00 | 1,804.00 | 1,748.00 | 1,769.00 | 1,769.00 | -0.39% | 224,900 |
| Sep 18, 2025 | 1,807.00 | 1,807.00 | 1,765.00 | 1,776.00 | 1,776.00 | -1.72% | 213,100 |
| Sep 17, 2025 | 1,828.00 | 1,828.00 | 1,799.00 | 1,807.00 | 1,807.00 | -1.95% | 124,700 |