Japan Logistics Fund, Inc. (TYO:8967)
Japan · Delayed Price · Currency is JPY 102,400
-1,300 (-1.25%)
At close: Mar 19, 2026
Japan Logistics Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 103,400.00 | 103,500.00 | 101,900.00 | 102,400.00 | 102,400.00 | -1.25% | 6,407 |
| Mar 18, 2026 | 102,900.00 | 103,900.00 | 102,700.00 | 103,700.00 | 103,700.00 | 0.29% | 4,244 |
| Mar 17, 2026 | 103,500.00 | 103,900.00 | 102,900.00 | 103,400.00 | 103,400.00 | - | 3,154 |
| Mar 16, 2026 | 101,800.00 | 103,400.00 | 101,600.00 | 103,400.00 | 103,400.00 | 1.37% | 4,529 |
| Mar 13, 2026 | 102,100.00 | 103,600.00 | 101,800.00 | 102,000.00 | 102,000.00 | -0.49% | 9,395 |
| Mar 12, 2026 | 102,600.00 | 102,700.00 | 101,700.00 | 102,500.00 | 102,500.00 | -0.19% | 4,490 |
| Mar 11, 2026 | 102,000.00 | 103,400.00 | 101,600.00 | 102,700.00 | 102,700.00 | 0.59% | 7,015 |
| Mar 10, 2026 | 102,400.00 | 102,800.00 | 101,300.00 | 102,100.00 | 102,100.00 | -0.20% | 8,939 |
| Mar 9, 2026 | 101,800.00 | 102,700.00 | 101,400.00 | 102,300.00 | 102,300.00 | -0.20% | 9,529 |
| Mar 6, 2026 | 103,200.00 | 103,700.00 | 102,500.00 | 102,500.00 | 102,500.00 | -1.16% | 5,902 |
| Mar 5, 2026 | 103,000.00 | 104,600.00 | 103,000.00 | 103,700.00 | 103,700.00 | 1.37% | 4,183 |
| Mar 4, 2026 | 103,000.00 | 103,100.00 | 101,700.00 | 102,300.00 | 102,300.00 | -1.16% | 6,821 |
| Mar 3, 2026 | 103,700.00 | 104,300.00 | 102,900.00 | 103,500.00 | 103,500.00 | -0.77% | 4,853 |
| Mar 2, 2026 | 103,200.00 | 104,300.00 | 102,800.00 | 104,300.00 | 104,300.00 | 0.48% | 5,968 |
| Feb 27, 2026 | 104,800.00 | 104,800.00 | 103,300.00 | 103,800.00 | 103,800.00 | -0.57% | 9,520 |
| Feb 26, 2026 | 104,000.00 | 104,500.00 | 103,000.00 | 104,400.00 | 104,400.00 | 0.77% | 6,234 |
| Feb 25, 2026 | 103,000.00 | 103,600.00 | 102,700.00 | 103,600.00 | 103,600.00 | 0.29% | 5,740 |
| Feb 24, 2026 | 102,300.00 | 103,600.00 | 101,900.00 | 103,300.00 | 103,300.00 | 1.57% | 6,151 |
| Feb 20, 2026 | 102,000.00 | 102,400.00 | 101,500.00 | 101,700.00 | 101,700.00 | 0.30% | 5,985 |
| Feb 19, 2026 | 101,400.00 | 101,500.00 | 100,600.00 | 101,400.00 | 101,400.00 | -0.29% | 4,173 |
| Feb 18, 2026 | 100,600.00 | 101,800.00 | 100,400.00 | 101,700.00 | 101,700.00 | 1.09% | 4,258 |
| Feb 17, 2026 | 101,600.00 | 101,600.00 | 100,300.00 | 100,600.00 | 100,600.00 | -0.98% | 3,583 |
| Feb 16, 2026 | 100,400.00 | 101,600.00 | 100,000.00 | 101,600.00 | 101,600.00 | 1.60% | 4,710 |
| Feb 13, 2026 | 101,100.00 | 101,300.00 | 99,800.00 | 100,000.00 | 100,000.00 | -0.99% | 7,666 |
| Feb 12, 2026 | 101,000.00 | 101,500.00 | 100,700.00 | 101,000.00 | 101,000.00 | -0.20% | 5,845 |
| Feb 10, 2026 | 101,500.00 | 101,800.00 | 101,100.00 | 101,200.00 | 101,200.00 | -0.30% | 5,369 |
| Feb 9, 2026 | 101,500.00 | 102,200.00 | 100,800.00 | 101,500.00 | 101,500.00 | 0.40% | 5,958 |
| Feb 6, 2026 | 102,300.00 | 102,300.00 | 101,100.00 | 101,100.00 | 101,100.00 | -1.08% | 5,329 |
| Feb 5, 2026 | 101,900.00 | 102,900.00 | 101,700.00 | 102,200.00 | 102,200.00 | 0.10% | 6,001 |
| Feb 4, 2026 | 101,500.00 | 102,500.00 | 100,600.00 | 102,100.00 | 102,100.00 | 0.39% | 5,290 |
| Feb 3, 2026 | 101,000.00 | 102,200.00 | 100,800.00 | 101,700.00 | 101,700.00 | 0.89% | 4,743 |
| Feb 2, 2026 | 101,200.00 | 101,900.00 | 100,600.00 | 100,800.00 | 100,800.00 | -0.30% | 5,912 |
| Jan 30, 2026 | 102,400.00 | 102,400.00 | 100,900.00 | 101,100.00 | 101,100.00 | -1.08% | 6,742 |
| Jan 29, 2026 | 100,600.00 | 102,200.00 | 100,000.00 | 102,200.00 | 102,200.00 | -1.26% | 12,835 |
| Jan 28, 2026 | 102,100.00 | 103,500.00 | 102,000.00 | 103,500.00 | 101,197.78 | 0.49% | 17,826 |
| Jan 27, 2026 | 103,500.00 | 103,500.00 | 102,400.00 | 103,000.00 | 100,708.90 | -0.48% | 5,712 |
| Jan 26, 2026 | 103,600.00 | 103,900.00 | 102,700.00 | 103,500.00 | 101,197.78 | -0.19% | 7,441 |
| Jan 23, 2026 | 104,100.00 | 104,900.00 | 103,300.00 | 103,700.00 | 101,393.33 | -0.77% | 7,023 |
| Jan 22, 2026 | 104,200.00 | 105,600.00 | 103,800.00 | 104,500.00 | 102,175.53 | 0.87% | 10,041 |
| Jan 21, 2026 | 104,600.00 | 104,700.00 | 103,100.00 | 103,600.00 | 101,295.55 | -0.96% | 8,112 |
| Jan 20, 2026 | 105,600.00 | 105,800.00 | 104,600.00 | 104,600.00 | 102,273.31 | -0.10% | 6,265 |
| Jan 19, 2026 | 106,500.00 | 106,800.00 | 104,700.00 | 104,700.00 | 102,371.08 | -1.41% | 5,217 |
| Jan 16, 2026 | 105,500.00 | 106,400.00 | 105,400.00 | 106,200.00 | 103,837.72 | 0.85% | 6,204 |
| Jan 15, 2026 | 105,500.00 | 105,500.00 | 104,800.00 | 105,300.00 | 102,957.74 | - | 5,408 |
| Jan 14, 2026 | 106,100.00 | 106,100.00 | 105,300.00 | 105,300.00 | 102,957.74 | -0.75% | 5,824 |
| Jan 13, 2026 | 106,100.00 | 106,300.00 | 105,200.00 | 106,100.00 | 103,739.94 | 0.09% | 6,287 |
| Jan 9, 2026 | 106,500.00 | 107,000.00 | 105,400.00 | 106,000.00 | 103,642.17 | -0.28% | 5,301 |
| Jan 8, 2026 | 105,900.00 | 106,500.00 | 105,500.00 | 106,300.00 | 103,935.49 | 0.57% | 5,198 |
| Jan 7, 2026 | 105,400.00 | 106,100.00 | 104,800.00 | 105,700.00 | 103,348.84 | 0.19% | 3,233 |
| Jan 6, 2026 | 104,600.00 | 105,500.00 | 104,600.00 | 105,500.00 | 103,153.29 | 0.86% | 3,013 |