Japan Logistics Fund, Inc. (TYO:8967)
Japan · Delayed Price · Currency is JPY 90,600
-1,600 (-1.74%)
Jun 4, 2026, 3:30 PM JST
Japan Logistics Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 91,600.00 | 92,200.00 | 90,800.00 | 91,000.00 | - | -1.30% | 6,692 |
| Jun 3, 2026 | 91,000.00 | 92,300.00 | 90,800.00 | 92,200.00 | 92,200.00 | 1.65% | 6,524 |
| Jun 2, 2026 | 91,000.00 | 91,200.00 | 89,900.00 | 90,700.00 | 90,700.00 | -0.77% | 7,615 |
| Jun 1, 2026 | 92,000.00 | 92,100.00 | 91,100.00 | 91,400.00 | 91,400.00 | -0.54% | 6,066 |
| May 29, 2026 | 93,600.00 | 93,800.00 | 91,900.00 | 91,900.00 | 91,900.00 | -1.18% | 15,110 |
| May 28, 2026 | 91,900.00 | 93,100.00 | 91,800.00 | 93,000.00 | 93,000.00 | 0.65% | 8,196 |
| May 27, 2026 | 92,600.00 | 92,600.00 | 91,600.00 | 92,400.00 | 92,400.00 | 0.43% | 6,420 |
| May 26, 2026 | 91,900.00 | 92,400.00 | 91,700.00 | 92,000.00 | 92,000.00 | 0.11% | 4,612 |
| May 25, 2026 | 91,700.00 | 92,600.00 | 91,600.00 | 91,900.00 | 91,900.00 | -0.22% | 4,633 |
| May 22, 2026 | 92,500.00 | 92,600.00 | 91,600.00 | 92,100.00 | 92,100.00 | -0.11% | 4,713 |
| May 21, 2026 | 92,700.00 | 92,700.00 | 91,700.00 | 92,200.00 | 92,200.00 | 0.11% | 4,744 |
| May 20, 2026 | 92,900.00 | 93,300.00 | 91,500.00 | 92,100.00 | 92,100.00 | - | 7,985 |
| May 19, 2026 | 91,700.00 | 92,400.00 | 91,500.00 | 92,100.00 | 92,100.00 | 0.33% | 3,318 |
| May 18, 2026 | 92,700.00 | 92,700.00 | 91,000.00 | 91,800.00 | 91,800.00 | -0.97% | 4,623 |
| May 15, 2026 | 92,900.00 | 93,400.00 | 92,200.00 | 92,700.00 | 92,700.00 | -0.32% | 4,962 |
| 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 |