Japan Logistics Fund, Inc. (TYO:8967)
Japan · Delayed Price · Currency is JPY 95,300
+400 (0.42%)
Sep 9, 2025, 3:30 PM JST
Japan Logistics Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 95,300.00 | 95,400.00 | 94,600.00 | 95,000.00 | 95,000.00 | -0.21% | 4,611 |
| Aug 8, 2025 | 95,000.00 | 95,400.00 | 94,500.00 | 95,200.00 | 95,200.00 | - | 5,419 |
| Aug 7, 2025 | 95,600.00 | 96,000.00 | 94,500.00 | 95,200.00 | 95,200.00 | 0.11% | 5,948 |
| Aug 6, 2025 | 94,300.00 | 95,400.00 | 94,200.00 | 95,100.00 | 95,100.00 | 0.74% | 4,194 |
| Aug 5, 2025 | 94,100.00 | 94,800.00 | 94,000.00 | 94,400.00 | 94,400.00 | 0.32% | 5,063 |
| Aug 4, 2025 | 93,900.00 | 94,500.00 | 93,600.00 | 94,100.00 | 94,100.00 | -0.32% | 5,662 |
| Aug 1, 2025 | 93,600.00 | 94,400.00 | 93,600.00 | 94,400.00 | 94,400.00 | 0.64% | 5,915 |
| Jul 31, 2025 | 93,900.00 | 94,100.00 | 93,500.00 | 93,800.00 | 93,800.00 | -0.42% | 4,852 |
| Jul 30, 2025 | 93,000.00 | 94,600.00 | 93,000.00 | 94,200.00 | 94,200.00 | -0.63% | 12,503 |
| Jul 29, 2025 | 93,900.00 | 94,900.00 | 93,700.00 | 94,800.00 | 92,650.00 | 0.74% | 18,867 |
| Jul 28, 2025 | 93,800.00 | 94,900.00 | 93,500.00 | 94,100.00 | 91,965.88 | 0.53% | 7,150 |
| Jul 25, 2025 | 93,400.00 | 93,800.00 | 93,300.00 | 93,600.00 | 91,477.22 | 0.21% | 4,453 |
| Jul 24, 2025 | 93,600.00 | 93,800.00 | 93,300.00 | 93,400.00 | 91,281.75 | -0.21% | 6,200 |
| Jul 23, 2025 | 93,700.00 | 94,000.00 | 93,300.00 | 93,600.00 | 91,477.22 | -0.21% | 6,345 |
| Jul 22, 2025 | 94,400.00 | 94,700.00 | 93,700.00 | 93,800.00 | 91,672.68 | -0.21% | 5,132 |
| Jul 18, 2025 | 94,500.00 | 94,500.00 | 94,000.00 | 94,000.00 | 91,868.14 | -0.53% | 4,576 |
| Jul 17, 2025 | 94,400.00 | 94,600.00 | 94,000.00 | 94,500.00 | 92,356.80 | 0.11% | 3,889 |
| Jul 16, 2025 | 94,000.00 | 94,600.00 | 94,000.00 | 94,400.00 | 92,259.07 | 0.43% | 5,035 |
| Jul 15, 2025 | 94,300.00 | 94,700.00 | 94,000.00 | 94,000.00 | 91,868.14 | -0.53% | 5,041 |
| Jul 14, 2025 | 93,800.00 | 94,500.00 | 93,600.00 | 94,500.00 | 92,356.80 | 0.75% | 3,444 |
| Jul 11, 2025 | 93,400.00 | 94,200.00 | 93,300.00 | 93,800.00 | 91,672.68 | 0.21% | 3,986 |
| Jul 10, 2025 | 93,600.00 | 93,600.00 | 92,700.00 | 93,600.00 | 91,477.22 | - | 4,785 |
| Jul 9, 2025 | 93,900.00 | 94,200.00 | 93,500.00 | 93,600.00 | 91,477.22 | -0.32% | 7,260 |
| Jul 8, 2025 | 94,900.00 | 95,300.00 | 93,900.00 | 93,900.00 | 91,770.41 | -0.95% | 8,779 |
| Jul 7, 2025 | 94,100.00 | 95,000.00 | 93,900.00 | 94,800.00 | 92,650.00 | 1.07% | 4,963 |
| Jul 4, 2025 | 93,700.00 | 94,300.00 | 93,600.00 | 93,800.00 | 91,672.68 | 0.11% | 3,304 |
| Jul 3, 2025 | 93,500.00 | 93,900.00 | 93,300.00 | 93,700.00 | 91,574.95 | -0.21% | 3,806 |
| Jul 2, 2025 | 93,300.00 | 94,100.00 | 92,900.00 | 93,900.00 | 91,770.41 | 0.75% | 3,418 |
| Jul 1, 2025 | 93,200.00 | 93,600.00 | 92,800.00 | 93,200.00 | 91,086.29 | -0.32% | 4,692 |
| Jun 30, 2025 | 93,700.00 | 94,200.00 | 93,300.00 | 93,500.00 | 91,379.48 | -0.21% | 6,327 |
| Jun 27, 2025 | 94,100.00 | 94,200.00 | 93,300.00 | 93,700.00 | 91,574.95 | -0.32% | 4,560 |