Senkon Logistics Co., Ltd. (TYO:9051)
Japan · Delayed Price · Currency is JPY 1,293.00
+5.00 (0.39%)
Jun 22, 2026, 3:30 PM JST
Senkon Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,306.00 | 1,311.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.94% | 1,900 |
| Jun 18, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | -2.30% | 500 |
| Jun 16, 2026 | 1,305.00 | 1,350.00 | 1,253.00 | 1,306.00 | 1,306.00 | -2.17% | 1,800 |
| Jun 15, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,335.00 | 5.95% | 1,500 |
| Jun 12, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.40% | 200 |
| Jun 11, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - | 200 |
| Jun 10, 2026 | 1,260.00 | 1,285.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.40% | 300 |
| Jun 9, 2026 | 1,261.00 | 1,261.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | 400 |
| Jun 8, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.70% | 500 |
| Jun 5, 2026 | 1,288.00 | 1,288.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.47% | 400 |
| Jun 4, 2026 | 1,268.00 | 1,287.00 | 1,268.00 | 1,287.00 | 1,287.00 | -0.08% | 500 |
| Jun 3, 2026 | 1,290.00 | 1,290.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.63% | 1,400 |
| Jun 2, 2026 | 1,289.00 | 1,289.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 700 |
| Jun 1, 2026 | 1,319.00 | 1,319.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.75% | 1,200 |
| May 29, 2026 | 1,326.00 | 1,326.00 | 1,301.00 | 1,313.00 | 1,313.00 | 1.31% | 1,500 |
| May 28, 2026 | 1,310.00 | 1,312.00 | 1,296.00 | 1,296.00 | 1,296.00 | -1.82% | 1,900 |
| May 25, 2026 | 1,330.00 | 1,330.00 | 1,319.00 | 1,320.00 | 1,320.00 | -0.60% | 1,000 |
| May 21, 2026 | 1,329.00 | 1,329.00 | 1,300.00 | 1,328.00 | 1,328.00 | -0.67% | 1,500 |
| May 20, 2026 | 1,338.00 | 1,368.00 | 1,337.00 | 1,337.00 | 1,337.00 | -1.04% | 800 |
| May 15, 2026 | 1,330.00 | 1,351.00 | 1,330.00 | 1,351.00 | 1,351.00 | 1.58% | 500 |
| May 14, 2026 | 1,334.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.85% | 1,000 |
| May 13, 2026 | 1,373.00 | 1,373.00 | 1,330.00 | 1,355.00 | 1,355.00 | -1.31% | 2,300 |
| May 12, 2026 | 1,331.00 | 1,385.00 | 1,308.00 | 1,373.00 | 1,373.00 | 1.63% | 1,600 |
| May 11, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,351.00 | 1,351.00 | 0.07% | 600 |
| May 8, 2026 | 1,285.00 | 1,350.00 | 1,285.00 | 1,350.00 | 1,350.00 | 4.09% | 2,600 |
| May 7, 2026 | 1,278.00 | 1,313.00 | 1,278.00 | 1,297.00 | 1,297.00 | 1.49% | 1,500 |
| May 1, 2026 | 1,320.00 | 1,320.00 | 1,265.00 | 1,278.00 | 1,278.00 | 1.43% | 1,800 |
| Apr 27, 2026 | 1,288.00 | 1,288.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.17% | 600 |
| Apr 22, 2026 | 1,277.00 | 1,288.00 | 1,260.00 | 1,288.00 | 1,288.00 | 2.22% | 1,100 |
| Apr 21, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1.20% | 800 |
| Apr 20, 2026 | 1,246.00 | 1,246.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.08% | 600 |
| Apr 17, 2026 | 1,245.00 | 1,246.00 | 1,245.00 | 1,246.00 | 1,246.00 | 0.08% | 200 |
| Apr 16, 2026 | 1,249.00 | 1,252.00 | 1,245.00 | 1,245.00 | 1,245.00 | - | 2,900 |
| Apr 15, 2026 | 1,250.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,245.00 | -2.73% | 2,100 |
| Apr 13, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.56% | 600 |
| Apr 8, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | - | 500 |
| Apr 6, 2026 | 1,278.00 | 1,278.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.95% | 1,000 |
| Apr 3, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2.44% | 100 |
| Apr 2, 2026 | 1,233.00 | 1,256.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.90% | 3,200 |
| Apr 1, 2026 | 1,200.00 | 1,233.00 | 1,200.00 | 1,219.00 | 1,219.00 | 3.39% | 2,500 |
| Mar 31, 2026 | 1,163.00 | 1,197.00 | 1,163.00 | 1,179.00 | 1,179.00 | 0.51% | 3,400 |
| Mar 30, 2026 | 1,200.00 | 1,250.00 | 1,155.00 | 1,173.00 | 1,173.00 | -8.25% | 7,200 |
| Mar 27, 2026 | 1,287.00 | 1,347.00 | 1,286.00 | 1,286.00 | 1,278.50 | -0.08% | 3,600 |
| Mar 26, 2026 | 1,280.00 | 1,294.00 | 1,280.00 | 1,287.00 | 1,279.49 | 0.55% | 3,500 |
| Mar 25, 2026 | 1,305.00 | 1,305.00 | 1,259.00 | 1,280.00 | 1,272.53 | -1.92% | 2,400 |
| Mar 24, 2026 | 1,331.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,297.39 | -1.95% | 3,200 |
| Mar 23, 2026 | 1,392.00 | 1,392.00 | 1,331.00 | 1,331.00 | 1,323.24 | -2.56% | 1,900 |
| Mar 19, 2026 | 1,364.00 | 1,394.00 | 1,364.00 | 1,366.00 | 1,358.03 | -0.94% | 1,700 |
| Mar 18, 2026 | 1,360.00 | 1,392.00 | 1,360.00 | 1,379.00 | 1,370.96 | 1.25% | 1,300 |
| Mar 17, 2026 | 1,412.00 | 1,431.00 | 1,341.00 | 1,362.00 | 1,354.06 | -4.89% | 4,100 |