Senkon Logistics Co., Ltd. (TYO:9051)
Japan · Delayed Price · Currency is JPY 1,079.00
-20.00 (-1.82%)
Oct 26, 2026, 3:30 PM JST
Senkon Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,129.00 | 1,129.00 | 1,054.00 | 1,079.00 | 1,079.00 | -1.82% | 5,100 |
| Oct 23, 2026 | 1,116.00 | 1,116.00 | 1,099.00 | 1,099.00 | 1,099.00 | -1.52% | 200 |
| Oct 22, 2026 | 1,107.00 | 1,116.00 | 1,107.00 | 1,116.00 | 1,116.00 | 1.64% | 1,800 |
| Oct 21, 2026 | 1,078.00 | 1,098.00 | 1,067.00 | 1,098.00 | 1,098.00 | 1.10% | 4,700 |
| Oct 20, 2026 | 1,115.00 | 1,115.00 | 1,075.00 | 1,086.00 | 1,086.00 | -2.60% | 4,400 |
| Oct 19, 2026 | 1,101.00 | 1,139.00 | 1,101.00 | 1,115.00 | 1,115.00 | 1.36% | 3,300 |
| Oct 16, 2026 | 1,108.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.26% | 1,400 |
| Oct 15, 2026 | 1,100.00 | 1,114.00 | 1,099.00 | 1,114.00 | 1,114.00 | 0.72% | 2,500 |
| Oct 14, 2026 | 1,110.00 | 1,117.00 | 1,070.00 | 1,106.00 | 1,106.00 | -2.90% | 2,100 |
| Oct 13, 2026 | 1,139.00 | 1,139.00 | 1,100.00 | 1,139.00 | 1,139.00 | - | 1,500 |
| Oct 9, 2026 | 1,129.00 | 1,139.00 | 1,125.00 | 1,139.00 | 1,139.00 | -0.09% | 3,200 |
| Oct 8, 2026 | 1,129.00 | 1,140.00 | 1,129.00 | 1,140.00 | 1,140.00 | 0.44% | 1,200 |
| Oct 7, 2026 | 1,138.00 | 1,138.00 | 1,126.00 | 1,135.00 | 1,135.00 | -1.30% | 1,600 |
| Oct 6, 2026 | 1,150.00 | 1,150.00 | 1,148.00 | 1,150.00 | 1,150.00 | -0.86% | 2,300 |
| Oct 5, 2026 | 1,185.00 | 1,185.00 | 1,151.00 | 1,160.00 | 1,160.00 | -2.93% | 4,300 |
| Oct 2, 2026 | 1,215.00 | 1,219.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.65% | 2,500 |
| Oct 1, 2026 | 1,225.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.82% | 300 |
| Sep 30, 2026 | 1,230.00 | 1,246.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.69% | 1,900 |
| Sep 29, 2026 | 1,250.00 | 1,250.00 | 1,204.00 | 1,246.00 | 1,246.00 | -0.91% | 2,600 |
| Sep 28, 2026 | 1,243.00 | 1,360.00 | 1,213.00 | 1,265.00 | 1,257.50 | 0.08% | 8,400 |
| Sep 25, 2026 | 1,253.00 | 1,264.00 | 1,242.00 | 1,264.00 | 1,256.51 | 1.20% | 2,600 |
| Sep 24, 2026 | 1,249.00 | 1,261.00 | 1,249.00 | 1,249.00 | 1,241.59 | -0.95% | 3,800 |
| Sep 18, 2026 | 1,248.00 | 1,306.00 | 1,248.00 | 1,261.00 | 1,253.52 | 0.08% | 2,900 |
| Sep 17, 2026 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,252.53 | -2.33% | 1,100 |
| Sep 16, 2026 | 1,291.00 | 1,291.00 | 1,290.00 | 1,290.00 | 1,282.35 | -0.92% | 900 |
| Sep 15, 2026 | 1,320.00 | 1,320.00 | 1,302.00 | 1,302.00 | 1,294.28 | -1.36% | 1,100 |
| Sep 14, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,312.17 | - | 1,000 |
| Sep 11, 2026 | 1,319.00 | 1,320.00 | 1,319.00 | 1,320.00 | 1,312.17 | 0.76% | 700 |
| Sep 10, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,302.23 | -0.38% | 400 |
| Sep 9, 2026 | 1,328.00 | 1,328.00 | 1,315.00 | 1,315.00 | 1,307.20 | -2.16% | 600 |
| Sep 8, 2026 | 1,320.00 | 1,344.00 | 1,320.00 | 1,344.00 | 1,336.03 | 2.21% | 600 |
| Sep 7, 2026 | 1,320.00 | 1,330.00 | 1,308.00 | 1,315.00 | 1,307.20 | -0.38% | 3,200 |
| Sep 4, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,312.17 | 0.30% | 2,300 |
| Sep 3, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,308.20 | 0.38% | 300 |
| Sep 2, 2026 | 1,330.00 | 1,330.00 | 1,311.00 | 1,311.00 | 1,303.23 | -1.43% | 700 |
| Sep 1, 2026 | 1,330.00 | 1,334.00 | 1,330.00 | 1,330.00 | 1,322.11 | - | 1,000 |
| Aug 31, 2026 | 1,331.00 | 1,333.00 | 1,330.00 | 1,330.00 | 1,322.11 | 0.23% | 1,500 |
| Aug 28, 2026 | 1,353.00 | 1,353.00 | 1,327.00 | 1,327.00 | 1,319.13 | -1.04% | 1,300 |
| Aug 27, 2026 | 1,322.00 | 1,342.00 | 1,322.00 | 1,341.00 | 1,333.05 | -0.81% | 1,200 |
| Aug 24, 2026 | 1,322.00 | 1,352.00 | 1,322.00 | 1,352.00 | 1,343.98 | - | 700 |
| Aug 21, 2026 | 1,331.00 | 1,352.00 | 1,331.00 | 1,352.00 | 1,343.98 | 2.19% | 200 |
| Aug 20, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,315.16 | 0.30% | 100 |
| Aug 18, 2026 | 1,311.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,311.18 | 3.05% | 700 |
| Aug 14, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,272.41 | -2.29% | 1,000 |
| Aug 12, 2026 | 1,348.00 | 1,348.00 | 1,310.00 | 1,310.00 | 1,302.23 | -2.82% | 500 |
| Aug 10, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,340.01 | 2.90% | 200 |
| Aug 7, 2026 | 1,313.00 | 1,313.00 | 1,310.00 | 1,310.00 | 1,302.23 | - | 200 |
| Aug 6, 2026 | 1,303.00 | 1,317.00 | 1,303.00 | 1,310.00 | 1,302.23 | 0.23% | 500 |
| Aug 5, 2026 | 1,300.00 | 1,307.00 | 1,300.00 | 1,307.00 | 1,299.25 | -1.73% | 800 |
| Aug 4, 2026 | 1,330.00 | 1,331.00 | 1,330.00 | 1,330.00 | 1,322.11 | - | 600 |