Japan Logistics Fund, Inc. (TYO:8967)
Japan · Delayed Price · Currency is JPY 104,500
+300 (0.29%)
Dec 29, 2025, 2:15 PM JST
Japan Logistics Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 104,800.00 | 105,100.00 | 104,200.00 | 104,500.00 | - | 0.29% | 2,027 |
| Dec 26, 2025 | 105,300.00 | 105,400.00 | 103,800.00 | 104,200.00 | 104,200.00 | -0.67% | 5,217 |
| Dec 25, 2025 | 104,200.00 | 104,900.00 | 104,100.00 | 104,900.00 | 104,900.00 | 0.87% | 2,641 |
| Dec 24, 2025 | 103,200.00 | 104,100.00 | 103,100.00 | 104,000.00 | 104,000.00 | 0.48% | 2,557 |
| Dec 23, 2025 | 102,600.00 | 103,500.00 | 102,300.00 | 103,500.00 | 103,500.00 | 0.98% | 2,762 |
| Dec 22, 2025 | 103,900.00 | 104,200.00 | 102,500.00 | 102,500.00 | 102,500.00 | -1.16% | 3,132 |
| Dec 19, 2025 | 103,100.00 | 104,200.00 | 103,000.00 | 103,700.00 | 103,700.00 | 0.58% | 5,501 |
| Dec 18, 2025 | 104,000.00 | 104,600.00 | 103,000.00 | 103,100.00 | 103,100.00 | -0.77% | 8,387 |
| Dec 17, 2025 | 103,100.00 | 104,400.00 | 103,100.00 | 103,900.00 | 103,900.00 | 0.78% | 3,661 |
| Dec 16, 2025 | 103,000.00 | 103,500.00 | 102,800.00 | 103,100.00 | 103,100.00 | 0.29% | 3,378 |
| Dec 15, 2025 | 102,900.00 | 103,500.00 | 102,500.00 | 102,800.00 | 102,800.00 | - | 4,291 |
| Dec 12, 2025 | 101,000.00 | 102,800.00 | 100,900.00 | 102,800.00 | 102,800.00 | 1.98% | 10,986 |
| Dec 11, 2025 | 101,400.00 | 101,800.00 | 99,900.00 | 100,800.00 | 100,800.00 | -0.30% | 2,652 |
| Dec 10, 2025 | 101,000.00 | 101,500.00 | 100,500.00 | 101,100.00 | 101,100.00 | 0.20% | 2,498 |
| Dec 9, 2025 | 99,700.00 | 101,000.00 | 99,200.00 | 100,900.00 | 100,900.00 | 0.70% | 4,394 |
| Dec 8, 2025 | 100,600.00 | 101,200.00 | 99,400.00 | 100,200.00 | 100,200.00 | -0.40% | 4,106 |
| Dec 5, 2025 | 101,500.00 | 101,700.00 | 100,300.00 | 100,600.00 | 100,600.00 | -0.89% | 3,753 |
| Dec 4, 2025 | 101,900.00 | 102,600.00 | 101,400.00 | 101,500.00 | 101,500.00 | -0.88% | 3,702 |
| Dec 3, 2025 | 102,200.00 | 102,600.00 | 101,700.00 | 102,400.00 | 102,400.00 | -0.39% | 4,184 |
| Dec 2, 2025 | 102,500.00 | 103,300.00 | 102,000.00 | 102,800.00 | 102,800.00 | 0.29% | 5,135 |
| Dec 1, 2025 | 104,300.00 | 104,300.00 | 102,500.00 | 102,500.00 | 102,500.00 | -1.06% | 6,084 |
| Nov 28, 2025 | 104,300.00 | 104,600.00 | 103,600.00 | 103,600.00 | 103,600.00 | -0.96% | 5,134 |
| Nov 27, 2025 | 104,000.00 | 104,700.00 | 103,700.00 | 104,600.00 | 104,600.00 | 0.58% | 4,582 |
| Nov 26, 2025 | 103,500.00 | 104,000.00 | 103,100.00 | 104,000.00 | 104,000.00 | 0.87% | 3,053 |
| Nov 25, 2025 | 103,400.00 | 103,500.00 | 102,300.00 | 103,100.00 | 103,100.00 | - | 3,812 |
| Nov 21, 2025 | 102,300.00 | 103,400.00 | 102,100.00 | 103,100.00 | 103,100.00 | 0.68% | 4,114 |
| Nov 20, 2025 | 102,800.00 | 103,200.00 | 102,200.00 | 102,400.00 | 102,400.00 | 0.69% | 3,302 |
| Nov 19, 2025 | 102,100.00 | 102,300.00 | 101,300.00 | 101,700.00 | 101,700.00 | -0.49% | 2,949 |
| Nov 18, 2025 | 103,800.00 | 103,800.00 | 102,000.00 | 102,200.00 | 102,200.00 | -1.54% | 4,189 |
| Nov 17, 2025 | 102,800.00 | 103,800.00 | 102,400.00 | 103,800.00 | 103,800.00 | 1.17% | 3,006 |
| Nov 14, 2025 | 102,600.00 | 103,500.00 | 102,300.00 | 102,600.00 | 102,600.00 | - | 3,183 |
| Nov 13, 2025 | 103,200.00 | 103,400.00 | 102,300.00 | 102,600.00 | 102,600.00 | -0.39% | 2,173 |
| Nov 12, 2025 | 103,300.00 | 103,800.00 | 102,900.00 | 103,000.00 | 103,000.00 | -0.29% | 3,483 |
| Nov 11, 2025 | 102,200.00 | 103,300.00 | 102,100.00 | 103,300.00 | 103,300.00 | 1.27% | 2,821 |
| Nov 10, 2025 | 102,400.00 | 102,900.00 | 101,800.00 | 102,000.00 | 102,000.00 | 0.20% | 4,867 |
| Nov 7, 2025 | 102,200.00 | 102,500.00 | 101,600.00 | 101,800.00 | 101,800.00 | -0.49% | 3,699 |
| Nov 6, 2025 | 102,300.00 | 102,300.00 | 101,500.00 | 102,300.00 | 102,300.00 | -0.20% | 4,384 |
| Nov 5, 2025 | 101,400.00 | 102,500.00 | 100,900.00 | 102,500.00 | 102,500.00 | 1.08% | 5,866 |
| Nov 4, 2025 | 100,000.00 | 101,400.00 | 100,000.00 | 101,400.00 | 101,400.00 | 1.50% | 4,681 |
| Oct 31, 2025 | 99,600.00 | 100,400.00 | 99,400.00 | 99,900.00 | 99,900.00 | - | 6,046 |
| Oct 30, 2025 | 99,600.00 | 100,100.00 | 99,200.00 | 99,900.00 | 99,900.00 | 0.10% | 3,463 |
| Oct 29, 2025 | 100,200.00 | 100,300.00 | 99,100.00 | 99,800.00 | 99,800.00 | -0.30% | 4,435 |
| Oct 28, 2025 | 100,700.00 | 100,800.00 | 99,800.00 | 100,100.00 | 100,100.00 | -0.79% | 3,756 |
| Oct 27, 2025 | 100,700.00 | 101,000.00 | 100,200.00 | 100,900.00 | 100,900.00 | 0.80% | 3,561 |
| Oct 24, 2025 | 100,800.00 | 101,100.00 | 100,100.00 | 100,100.00 | 100,100.00 | -0.99% | 4,008 |
| Oct 23, 2025 | 99,700.00 | 101,100.00 | 99,400.00 | 101,100.00 | 101,100.00 | 0.90% | 5,836 |
| Oct 22, 2025 | 99,600.00 | 100,500.00 | 99,300.00 | 100,200.00 | 100,200.00 | 0.91% | 4,012 |
| Oct 21, 2025 | 99,200.00 | 99,500.00 | 98,700.00 | 99,300.00 | 99,300.00 | 0.40% | 5,342 |
| Oct 20, 2025 | 98,900.00 | 99,500.00 | 98,000.00 | 98,900.00 | 98,900.00 | - | 5,015 |
| Oct 17, 2025 | 98,600.00 | 99,300.00 | 98,200.00 | 98,900.00 | 98,900.00 | 0.10% | 5,641 |