Japan Logistics Fund, Inc. (TYO:8967)
Japan · Delayed Price · Currency is JPY 95,700
+300 (0.31%)
Aug 12, 2026, 3:30 PM JST
Japan Logistics Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 95,600.00 | 95,800.00 | 94,900.00 | 95,400.00 | 95,400.00 | -0.10% | 4,934 |
| Aug 7, 2026 | 96,200.00 | 96,800.00 | 95,000.00 | 95,500.00 | 95,500.00 | -0.73% | 5,891 |
| Aug 6, 2026 | 96,000.00 | 96,200.00 | 95,300.00 | 96,200.00 | 96,200.00 | 0.21% | 5,052 |
| Aug 5, 2026 | 95,800.00 | 96,100.00 | 94,900.00 | 96,000.00 | 96,000.00 | 0.95% | 6,128 |
| Aug 4, 2026 | 97,000.00 | 97,100.00 | 94,800.00 | 95,100.00 | 95,100.00 | -1.25% | 7,517 |
| Aug 3, 2026 | 99,000.00 | 99,000.00 | 96,300.00 | 96,300.00 | 96,300.00 | -2.63% | 11,877 |
| Jul 31, 2026 | 100,500.00 | 100,600.00 | 98,900.00 | 98,900.00 | 98,900.00 | -2.47% | 8,827 |
| Jul 30, 2026 | 100,100.00 | 101,400.00 | 99,500.00 | 101,400.00 | 101,400.00 | 0.07% | 12,226 |
| Jul 29, 2026 | 102,500.00 | 103,700.00 | 102,000.00 | 103,700.00 | 101,332.72 | 1.77% | 16,962 |
| Jul 28, 2026 | 101,100.00 | 102,600.00 | 100,900.00 | 101,900.00 | 99,573.81 | 0.59% | 7,879 |
| Jul 27, 2026 | 100,800.00 | 101,600.00 | 100,500.00 | 101,300.00 | 98,987.50 | 1.00% | 8,616 |
| Jul 24, 2026 | 100,000.00 | 100,800.00 | 99,000.00 | 100,300.00 | 98,010.33 | 0.40% | 7,605 |
| Jul 23, 2026 | 99,500.00 | 100,400.00 | 99,500.00 | 99,900.00 | 97,619.46 | - | 5,990 |
| Jul 22, 2026 | 99,800.00 | 100,100.00 | 99,200.00 | 99,900.00 | 97,619.46 | 0.20% | 6,008 |
| Jul 21, 2026 | 99,400.00 | 100,400.00 | 99,100.00 | 99,700.00 | 97,424.03 | 1.22% | 6,050 |
| Jul 17, 2026 | 97,800.00 | 99,600.00 | 97,700.00 | 98,500.00 | 96,251.42 | 0.72% | 5,676 |
| Jul 16, 2026 | 98,300.00 | 98,900.00 | 97,500.00 | 97,800.00 | 95,567.40 | -0.41% | 6,119 |
| Jul 15, 2026 | 98,400.00 | 99,000.00 | 98,200.00 | 98,200.00 | 95,958.27 | 0.31% | 6,264 |
| Jul 14, 2026 | 97,000.00 | 98,200.00 | 96,900.00 | 97,900.00 | 95,665.12 | 1.03% | 5,421 |
| Jul 13, 2026 | 96,600.00 | 97,400.00 | 96,500.00 | 96,900.00 | 94,687.95 | 0.41% | 4,619 |
| Jul 10, 2026 | 96,500.00 | 96,900.00 | 96,400.00 | 96,500.00 | 94,297.08 | - | 4,576 |
| Jul 9, 2026 | 96,600.00 | 97,200.00 | 96,300.00 | 96,500.00 | 94,297.08 | -0.10% | 4,083 |
| Jul 8, 2026 | 97,000.00 | 97,300.00 | 96,500.00 | 96,600.00 | 94,394.80 | -0.21% | 3,600 |
| Jul 7, 2026 | 97,500.00 | 97,900.00 | 96,800.00 | 96,800.00 | 94,590.23 | -0.21% | 5,927 |
| Jul 6, 2026 | 96,700.00 | 97,600.00 | 96,400.00 | 97,000.00 | 94,785.67 | 0.62% | 5,767 |
| Jul 3, 2026 | 95,000.00 | 96,600.00 | 94,800.00 | 96,400.00 | 94,199.36 | 1.90% | 6,328 |
| Jul 2, 2026 | 94,100.00 | 95,300.00 | 93,900.00 | 94,600.00 | 92,440.45 | 1.07% | 6,641 |
| Jul 1, 2026 | 94,800.00 | 94,900.00 | 93,500.00 | 93,600.00 | 91,463.28 | -1.37% | 6,190 |
| Jun 30, 2026 | 95,200.00 | 96,000.00 | 94,900.00 | 94,900.00 | 92,733.61 | -0.42% | 5,900 |
| Jun 29, 2026 | 95,300.00 | 95,800.00 | 94,900.00 | 95,300.00 | 93,124.47 | - | 5,591 |
| Jun 26, 2026 | 94,600.00 | 95,500.00 | 93,900.00 | 95,300.00 | 93,124.47 | 1.60% | 6,127 |
| Jun 25, 2026 | 93,100.00 | 94,500.00 | 92,700.00 | 93,800.00 | 91,658.72 | 0.86% | 5,290 |
| Jun 24, 2026 | 93,100.00 | 93,200.00 | 92,400.00 | 93,000.00 | 90,876.98 | 0.22% | 5,579 |
| Jun 23, 2026 | 92,500.00 | 93,000.00 | 92,200.00 | 92,800.00 | 90,681.54 | 0.22% | 6,231 |
| Jun 22, 2026 | 92,500.00 | 92,600.00 | 91,800.00 | 92,600.00 | 90,486.11 | -0.11% | 5,702 |
| Jun 19, 2026 | 92,500.00 | 93,000.00 | 92,100.00 | 92,700.00 | 90,583.83 | 0.32% | 5,634 |
| Jun 18, 2026 | 92,400.00 | 92,600.00 | 91,600.00 | 92,400.00 | 90,290.68 | - | 4,553 |
| Jun 17, 2026 | 92,500.00 | 92,700.00 | 91,800.00 | 92,400.00 | 90,290.68 | 0.22% | 3,333 |
| Jun 16, 2026 | 93,300.00 | 93,500.00 | 91,700.00 | 92,200.00 | 90,095.24 | -1.39% | 5,059 |
| Jun 15, 2026 | 93,500.00 | 94,000.00 | 92,700.00 | 93,500.00 | 91,365.56 | 0.54% | 4,138 |
| Jun 12, 2026 | 92,600.00 | 93,600.00 | 92,100.00 | 93,000.00 | 90,876.98 | 0.54% | 10,161 |
| Jun 11, 2026 | 92,500.00 | 93,600.00 | 92,000.00 | 92,500.00 | 90,388.39 | 0.11% | 5,729 |
| Jun 10, 2026 | 91,500.00 | 92,400.00 | 91,000.00 | 92,400.00 | 90,290.68 | 1.43% | 3,305 |
| Jun 9, 2026 | 92,200.00 | 92,200.00 | 90,800.00 | 91,100.00 | 89,020.35 | -0.44% | 3,084 |
| Jun 8, 2026 | 90,600.00 | 91,900.00 | 90,300.00 | 91,500.00 | 89,411.22 | 0.33% | 4,241 |
| Jun 5, 2026 | 91,300.00 | 92,000.00 | 90,900.00 | 91,200.00 | 89,118.07 | 0.66% | 4,128 |
| Jun 4, 2026 | 91,600.00 | 92,200.00 | 90,500.00 | 90,600.00 | 88,531.77 | -1.74% | 4,556 |
| Jun 3, 2026 | 91,000.00 | 92,300.00 | 90,800.00 | 92,200.00 | 90,095.24 | 1.65% | 6,524 |
| Jun 2, 2026 | 91,000.00 | 91,200.00 | 89,900.00 | 90,700.00 | 88,629.48 | -0.77% | 7,615 |
| Jun 1, 2026 | 92,000.00 | 92,100.00 | 91,100.00 | 91,400.00 | 89,313.50 | -0.54% | 6,066 |