Japan Logistics Fund, Inc. (TYO:8967)
Japan · Delayed Price · Currency is JPY 100,100
-1,000 (-0.99%)
Oct 24, 2025, 3:30 PM JST
Japan Logistics Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 98,000.00 | 99,100.00 | 97,900.00 | 98,800.00 | 98,800.00 | 0.92% | 4,188 |
| Oct 15, 2025 | 98,000.00 | 98,300.00 | 97,400.00 | 97,900.00 | 97,900.00 | -0.41% | 4,653 |
| Oct 14, 2025 | 97,800.00 | 98,300.00 | 97,400.00 | 98,300.00 | 98,300.00 | 0.10% | 4,212 |
| Oct 10, 2025 | 98,300.00 | 98,600.00 | 97,800.00 | 98,200.00 | 98,200.00 | 0.10% | 4,057 |
| Oct 9, 2025 | 98,000.00 | 98,200.00 | 97,300.00 | 98,100.00 | 98,100.00 | 0.10% | 4,959 |
| Oct 8, 2025 | 98,400.00 | 98,700.00 | 97,700.00 | 98,000.00 | 98,000.00 | -0.61% | 4,590 |
| Oct 7, 2025 | 99,700.00 | 99,700.00 | 98,300.00 | 98,600.00 | 98,600.00 | -1.10% | 4,666 |
| Oct 6, 2025 | 98,200.00 | 99,700.00 | 98,100.00 | 99,700.00 | 99,700.00 | 1.84% | 3,603 |
| Oct 3, 2025 | 97,500.00 | 98,000.00 | 97,300.00 | 97,900.00 | 97,900.00 | 0.51% | 3,751 |
| Oct 2, 2025 | 97,500.00 | 98,400.00 | 96,900.00 | 97,400.00 | 97,400.00 | 0.21% | 5,012 |
| Oct 1, 2025 | 97,900.00 | 97,900.00 | 96,400.00 | 97,200.00 | 97,200.00 | -0.61% | 4,516 |
| Sep 30, 2025 | 98,300.00 | 98,300.00 | 97,100.00 | 97,800.00 | 97,800.00 | -0.20% | 7,202 |
| Sep 29, 2025 | 99,600.00 | 99,600.00 | 98,000.00 | 98,000.00 | 98,000.00 | -1.51% | 5,090 |
| Sep 26, 2025 | 99,200.00 | 99,500.00 | 98,800.00 | 99,500.00 | 99,500.00 | 0.51% | 4,407 |
| Sep 25, 2025 | 98,300.00 | 99,000.00 | 98,100.00 | 99,000.00 | 99,000.00 | 0.71% | 5,038 |
| Sep 24, 2025 | 98,600.00 | 98,700.00 | 98,100.00 | 98,300.00 | 98,300.00 | - | 3,991 |
| Sep 22, 2025 | 98,500.00 | 99,200.00 | 98,200.00 | 98,300.00 | 98,300.00 | -0.10% | 5,357 |
| Sep 19, 2025 | 98,400.00 | 99,400.00 | 98,000.00 | 98,400.00 | 98,400.00 | 0.10% | 11,044 |
| Sep 18, 2025 | 98,200.00 | 98,600.00 | 98,100.00 | 98,300.00 | 98,300.00 | 0.20% | 3,323 |
| Sep 17, 2025 | 98,300.00 | 99,000.00 | 97,700.00 | 98,100.00 | 98,100.00 | 0.10% | 7,478 |
| Sep 16, 2025 | 97,300.00 | 98,200.00 | 97,100.00 | 98,000.00 | 98,000.00 | 1.77% | 6,822 |
| Sep 12, 2025 | 95,800.00 | 96,700.00 | 95,600.00 | 96,300.00 | 96,300.00 | 0.84% | 8,956 |
| Sep 11, 2025 | 95,100.00 | 95,600.00 | 94,900.00 | 95,500.00 | 95,500.00 | 0.42% | 3,278 |
| Sep 10, 2025 | 94,800.00 | 95,100.00 | 94,600.00 | 95,100.00 | 95,100.00 | -0.21% | 3,639 |
| Sep 9, 2025 | 94,900.00 | 95,600.00 | 94,700.00 | 95,300.00 | 95,300.00 | 0.42% | 4,095 |
| Sep 8, 2025 | 95,000.00 | 95,600.00 | 94,800.00 | 94,900.00 | 94,900.00 | -0.11% | 6,004 |
| Sep 5, 2025 | 94,900.00 | 95,200.00 | 94,000.00 | 95,000.00 | 95,000.00 | -0.21% | 8,600 |
| Sep 4, 2025 | 95,500.00 | 95,700.00 | 94,400.00 | 95,200.00 | 95,200.00 | -0.52% | 7,614 |
| Sep 3, 2025 | 97,400.00 | 97,500.00 | 95,200.00 | 95,700.00 | 95,700.00 | -1.75% | 6,735 |
| Sep 2, 2025 | 98,100.00 | 98,100.00 | 97,400.00 | 97,400.00 | 97,400.00 | -0.61% | 3,835 |
| Sep 1, 2025 | 97,700.00 | 98,800.00 | 97,400.00 | 98,000.00 | 98,000.00 | - | 8,285 |
| Aug 29, 2025 | 97,200.00 | 98,400.00 | 97,000.00 | 98,000.00 | 98,000.00 | 1.14% | 17,398 |
| Aug 28, 2025 | 97,400.00 | 97,400.00 | 96,600.00 | 96,900.00 | 96,900.00 | - | 7,809 |
| Aug 27, 2025 | 96,300.00 | 97,300.00 | 96,200.00 | 96,900.00 | 96,900.00 | 0.94% | 8,248 |
| Aug 26, 2025 | 96,000.00 | 96,300.00 | 95,700.00 | 96,000.00 | 96,000.00 | - | 5,713 |
| Aug 25, 2025 | 95,600.00 | 96,000.00 | 95,500.00 | 96,000.00 | 96,000.00 | 0.42% | 2,866 |
| Aug 22, 2025 | 95,200.00 | 95,800.00 | 95,200.00 | 95,600.00 | 95,600.00 | 0.31% | 4,853 |
| Aug 21, 2025 | 96,100.00 | 96,200.00 | 95,300.00 | 95,300.00 | 95,300.00 | -0.63% | 5,611 |
| Aug 20, 2025 | 95,400.00 | 95,900.00 | 95,100.00 | 95,900.00 | 95,900.00 | 0.74% | 5,195 |
| Aug 19, 2025 | 94,500.00 | 95,200.00 | 94,300.00 | 95,200.00 | 95,200.00 | 0.74% | 3,583 |
| Aug 18, 2025 | 94,200.00 | 95,000.00 | 94,200.00 | 94,500.00 | 94,500.00 | 0.21% | 4,868 |
| Aug 15, 2025 | 94,100.00 | 94,600.00 | 93,900.00 | 94,300.00 | 94,300.00 | -0.11% | 6,230 |
| Aug 14, 2025 | 94,000.00 | 94,800.00 | 94,000.00 | 94,400.00 | 94,400.00 | -0.32% | 5,124 |
| Aug 13, 2025 | 95,000.00 | 95,200.00 | 94,700.00 | 94,700.00 | 94,700.00 | -0.32% | 5,350 |