Mitsubishi Logisnext Co., Ltd. (TYO:7105)
Japan · Delayed Price · Currency is JPY 1,531.00
+4.00 (0.26%)
Apr 15, 2026, 3:30 PM JST
Mitsubishi Logisnext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,528.00 | 1,531.00 | 1,528.00 | 1,531.00 | 1,531.00 | 0.26% | 560,900 |
| Apr 14, 2026 | 1,528.00 | 1,530.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.13% | 698,500 |
| Apr 13, 2026 | 1,528.00 | 1,532.00 | 1,527.00 | 1,529.00 | 1,529.00 | 0.07% | 418,400 |
| Apr 10, 2026 | 1,528.00 | 1,531.00 | 1,526.00 | 1,528.00 | 1,528.00 | -0.26% | 758,500 |
| Apr 9, 2026 | 1,542.00 | 1,543.00 | 1,530.00 | 1,532.00 | 1,532.00 | -0.71% | 45,000 |
| Apr 8, 2026 | 1,542.00 | 1,543.00 | 1,535.00 | 1,543.00 | 1,543.00 | -0.06% | 57,000 |
| Apr 7, 2026 | 1,543.00 | 1,544.00 | 1,538.00 | 1,544.00 | 1,544.00 | -0.06% | 29,000 |
| Apr 6, 2026 | 1,529.00 | 1,545.00 | 1,529.00 | 1,545.00 | 1,545.00 | 1.18% | 46,500 |
| Apr 3, 2026 | 1,535.00 | 1,537.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.52% | 41,200 |
| Apr 2, 2026 | 1,531.00 | 1,537.00 | 1,529.00 | 1,535.00 | 1,535.00 | -0.07% | 62,400 |
| Apr 1, 2026 | 1,535.00 | 1,537.00 | 1,531.00 | 1,536.00 | 1,536.00 | 0.52% | 47,100 |
| Mar 31, 2026 | 1,532.00 | 1,535.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.59% | 27,600 |
| Mar 30, 2026 | 1,529.00 | 1,537.00 | 1,528.00 | 1,537.00 | 1,537.00 | 0.07% | 71,900 |
| Mar 27, 2026 | 1,534.00 | 1,537.00 | 1,528.00 | 1,536.00 | 1,536.00 | -0.78% | 104,800 |
| Mar 26, 2026 | 1,526.00 | 1,548.00 | 1,526.00 | 1,548.00 | 1,548.00 | 1.44% | 48,200 |
| Mar 25, 2026 | 1,527.00 | 1,529.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 70,100 |
| Mar 24, 2026 | 1,527.00 | 1,528.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 819,200 |
| Mar 23, 2026 | 1,526.00 | 1,528.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 146,900 |
| Mar 19, 2026 | 1,526.00 | 1,527.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.07% | 235,700 |
| Mar 18, 2026 | 1,527.00 | 1,527.00 | 1,526.00 | 1,527.00 | 1,527.00 | 0.07% | 58,100 |
| Mar 17, 2026 | 1,527.00 | 1,530.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 43,800 |
| Mar 16, 2026 | 1,534.00 | 1,534.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.20% | 76,200 |
| Mar 13, 2026 | 1,527.00 | 1,531.00 | 1,526.00 | 1,529.00 | 1,529.00 | 0.26% | 87,800 |
| Mar 12, 2026 | 1,526.00 | 1,527.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.13% | 89,200 |
| Mar 11, 2026 | 1,526.00 | 1,527.00 | 1,525.00 | 1,527.00 | 1,527.00 | 0.07% | 40,400 |
| Mar 10, 2026 | 1,525.00 | 1,527.00 | 1,525.00 | 1,526.00 | 1,526.00 | 0.07% | 139,900 |
| Mar 9, 2026 | 1,525.00 | 1,527.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.07% | 153,100 |
| Mar 6, 2026 | 1,526.00 | 1,528.00 | 1,525.00 | 1,526.00 | 1,526.00 | - | 67,300 |
| Mar 5, 2026 | 1,528.00 | 1,528.00 | 1,525.00 | 1,526.00 | 1,526.00 | -0.13% | 128,700 |
| Mar 4, 2026 | 1,525.00 | 1,528.00 | 1,525.00 | 1,528.00 | 1,528.00 | 0.13% | 161,600 |
| Mar 3, 2026 | 1,525.00 | 1,527.00 | 1,525.00 | 1,526.00 | 1,526.00 | 0.07% | 148,600 |
| Mar 2, 2026 | 1,527.00 | 1,528.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.13% | 120,700 |
| Feb 27, 2026 | 1,539.00 | 1,543.00 | 1,526.00 | 1,527.00 | 1,527.00 | -0.39% | 233,000 |
| Feb 26, 2026 | 1,545.00 | 1,545.00 | 1,532.00 | 1,533.00 | 1,533.00 | -0.58% | 44,600 |
| Feb 25, 2026 | 1,537.00 | 1,549.00 | 1,534.00 | 1,542.00 | 1,542.00 | 0.39% | 97,100 |
| Feb 24, 2026 | 1,532.00 | 1,541.00 | 1,531.00 | 1,536.00 | 1,536.00 | 0.33% | 79,300 |
| Feb 20, 2026 | 1,530.00 | 1,539.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.58% | 241,400 |
| Feb 19, 2026 | 1,555.00 | 1,563.00 | 1,539.00 | 1,540.00 | 1,540.00 | -1.47% | 80,600 |
| Feb 18, 2026 | 1,544.00 | 1,563.00 | 1,536.00 | 1,563.00 | 1,563.00 | 1.63% | 129,500 |
| Feb 17, 2026 | 1,544.00 | 1,546.00 | 1,535.00 | 1,538.00 | 1,538.00 | -0.39% | 406,800 |
| Feb 16, 2026 | 1,548.00 | 1,548.00 | 1,540.00 | 1,544.00 | 1,544.00 | -0.32% | 292,600 |
| Feb 13, 2026 | 1,543.00 | 1,550.00 | 1,543.00 | 1,549.00 | 1,549.00 | 0.19% | 92,800 |
| Feb 12, 2026 | 1,540.00 | 1,551.00 | 1,539.00 | 1,546.00 | 1,546.00 | - | 362,400 |
| Feb 10, 2026 | 1,540.00 | 1,549.00 | 1,539.00 | 1,546.00 | 1,546.00 | 0.52% | 236,600 |
| Feb 9, 2026 | 1,540.00 | 1,544.00 | 1,538.00 | 1,538.00 | 1,538.00 | - | 186,000 |
| Feb 6, 2026 | 1,542.00 | 1,544.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.32% | 255,500 |
| Feb 5, 2026 | 1,549.00 | 1,554.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.19% | 156,600 |
| Feb 4, 2026 | 1,544.00 | 1,554.00 | 1,543.00 | 1,546.00 | 1,546.00 | 0.19% | 127,400 |
| Feb 3, 2026 | 1,544.00 | 1,552.00 | 1,542.00 | 1,543.00 | 1,543.00 | -0.32% | 148,900 |
| Feb 2, 2026 | 1,548.00 | 1,560.00 | 1,546.00 | 1,548.00 | 1,548.00 | -0.71% | 264,700 |