Japan Logistics Fund, Inc. (TYO:8967)
Japan · Delayed Price · Currency is JPY 93,000
+100 (0.11%)
May 14, 2026, 3:30 PM JST
Japan Logistics Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 93,000.00 | 93,300.00 | 92,100.00 | 93,000.00 | 93,000.00 | 0.11% | 5,024 |
| May 13, 2026 | 93,800.00 | 93,900.00 | 92,700.00 | 92,900.00 | 92,900.00 | -0.54% | 3,780 |
| May 12, 2026 | 94,200.00 | 94,700.00 | 93,200.00 | 93,400.00 | 93,400.00 | -0.53% | 5,655 |
| May 11, 2026 | 94,000.00 | 94,600.00 | 93,700.00 | 93,900.00 | 93,900.00 | 0.11% | 4,405 |
| May 8, 2026 | 94,700.00 | 94,700.00 | 93,600.00 | 93,800.00 | 93,800.00 | -0.53% | 7,253 |
| May 7, 2026 | 95,200.00 | 95,400.00 | 94,100.00 | 94,300.00 | 94,300.00 | -0.53% | 5,748 |
| May 1, 2026 | 95,100.00 | 95,400.00 | 94,700.00 | 94,800.00 | 94,800.00 | -0.32% | 5,177 |
| Apr 30, 2026 | 95,400.00 | 95,500.00 | 94,800.00 | 95,100.00 | 95,100.00 | -0.31% | 5,690 |
| Apr 28, 2026 | 96,900.00 | 96,900.00 | 94,800.00 | 95,400.00 | 95,400.00 | -1.85% | 7,697 |
| Apr 27, 2026 | 97,000.00 | 97,300.00 | 96,500.00 | 97,200.00 | 97,200.00 | 0.10% | 4,667 |
| Apr 24, 2026 | 96,900.00 | 97,200.00 | 96,700.00 | 97,100.00 | 97,100.00 | 0.31% | 2,480 |
| Apr 23, 2026 | 97,200.00 | 97,800.00 | 96,500.00 | 96,800.00 | 96,800.00 | -0.62% | 5,200 |
| Apr 22, 2026 | 98,300.00 | 98,300.00 | 97,200.00 | 97,400.00 | 97,400.00 | -0.92% | 4,454 |
| Apr 21, 2026 | 99,000.00 | 99,000.00 | 98,000.00 | 98,300.00 | 98,300.00 | -0.10% | 5,089 |
| Apr 20, 2026 | 98,200.00 | 99,100.00 | 98,200.00 | 98,400.00 | 98,400.00 | 0.20% | 5,174 |
| Apr 17, 2026 | 98,900.00 | 99,100.00 | 98,100.00 | 98,200.00 | 98,200.00 | -0.81% | 4,926 |
| Apr 16, 2026 | 98,700.00 | 99,000.00 | 98,000.00 | 99,000.00 | 99,000.00 | 0.61% | 5,517 |
| Apr 15, 2026 | 98,800.00 | 99,400.00 | 98,400.00 | 98,400.00 | 98,400.00 | - | 6,172 |
| Apr 14, 2026 | 98,100.00 | 99,200.00 | 98,000.00 | 98,400.00 | 98,400.00 | 1.03% | 6,667 |
| Apr 13, 2026 | 97,900.00 | 97,900.00 | 97,000.00 | 97,400.00 | 97,400.00 | -0.51% | 3,543 |
| Apr 10, 2026 | 98,500.00 | 98,500.00 | 97,100.00 | 97,900.00 | 97,900.00 | 0.20% | 6,556 |
| Apr 9, 2026 | 99,100.00 | 99,200.00 | 97,200.00 | 97,700.00 | 97,700.00 | -1.01% | 6,767 |
| Apr 8, 2026 | 97,700.00 | 98,700.00 | 97,000.00 | 98,700.00 | 98,700.00 | 2.07% | 6,641 |
| Apr 7, 2026 | 97,400.00 | 98,400.00 | 96,500.00 | 96,700.00 | 96,700.00 | -0.62% | 3,725 |
| Apr 6, 2026 | 96,800.00 | 97,600.00 | 96,800.00 | 97,300.00 | 97,300.00 | 0.41% | 2,230 |
| Apr 3, 2026 | 96,600.00 | 97,100.00 | 96,000.00 | 96,900.00 | 96,900.00 | 0.94% | 4,035 |
| Apr 2, 2026 | 97,800.00 | 98,300.00 | 95,700.00 | 96,000.00 | 96,000.00 | -1.64% | 7,529 |
| Apr 1, 2026 | 96,900.00 | 97,700.00 | 96,400.00 | 97,600.00 | 97,600.00 | 2.31% | 5,203 |
| Mar 31, 2026 | 96,600.00 | 97,000.00 | 95,400.00 | 95,400.00 | 95,400.00 | -1.14% | 8,610 |
| Mar 30, 2026 | 98,500.00 | 98,500.00 | 96,500.00 | 96,500.00 | 96,500.00 | -3.02% | 6,632 |
| Mar 27, 2026 | 100,500.00 | 100,700.00 | 99,100.00 | 99,500.00 | 99,500.00 | -1.00% | 6,327 |
| Mar 26, 2026 | 101,900.00 | 101,900.00 | 100,000.00 | 100,500.00 | 100,500.00 | -0.89% | 6,717 |
| Mar 25, 2026 | 100,600.00 | 101,400.00 | 100,600.00 | 101,400.00 | 101,400.00 | 1.20% | 6,363 |
| Mar 24, 2026 | 100,900.00 | 101,400.00 | 100,100.00 | 100,200.00 | 100,200.00 | -0.20% | 8,083 |
| Mar 23, 2026 | 101,500.00 | 101,800.00 | 99,400.00 | 100,400.00 | 100,400.00 | -1.95% | 6,665 |
| 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 |