Senkon Logistics Co., Ltd. (TYO:9051)
Japan · Delayed Price · Currency is JPY 1,349.00
+50.00 (3.85%)
Jul 31, 2026, 11:15 AM JST
Senkon Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,300.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,349.00 | 3.85% | 400 |
| Jul 30, 2026 | 1,329.00 | 1,329.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 1,100 |
| Jul 29, 2026 | 1,274.00 | 1,300.00 | 1,274.00 | 1,300.00 | 1,300.00 | -0.23% | 800 |
| Jul 28, 2026 | 1,363.00 | 1,363.00 | 1,303.00 | 1,303.00 | 1,303.00 | -4.33% | 1,000 |
| Jul 27, 2026 | 1,320.00 | 1,401.00 | 1,320.00 | 1,362.00 | 1,362.00 | 5.58% | 1,900 |
| Jul 21, 2026 | 1,286.00 | 1,290.00 | 1,286.00 | 1,290.00 | 1,290.00 | - | 1,800 |
| Jul 17, 2026 | 1,275.00 | 1,310.00 | 1,250.00 | 1,290.00 | 1,290.00 | 0.62% | 2,000 |
| Jul 16, 2026 | 1,302.00 | 1,316.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.91% | 1,800 |
| Jul 15, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.98% | 1,900 |
| Jul 14, 2026 | 1,302.00 | 1,320.00 | 1,302.00 | 1,320.00 | 1,320.00 | 0.76% | 1,000 |
| Jul 8, 2026 | 1,316.00 | 1,316.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.46% | 500 |
| Jul 7, 2026 | 1,331.00 | 1,346.00 | 1,311.00 | 1,316.00 | 1,316.00 | -2.23% | 1,200 |
| Jul 6, 2026 | 1,330.00 | 1,346.00 | 1,330.00 | 1,346.00 | 1,346.00 | -0.15% | 2,300 |
| Jul 3, 2026 | 1,379.00 | 1,379.00 | 1,331.00 | 1,348.00 | 1,348.00 | -0.44% | 1,600 |
| Jul 2, 2026 | 1,310.00 | 1,355.00 | 1,310.00 | 1,354.00 | 1,354.00 | 1.80% | 1,300 |
| Jul 1, 2026 | 1,357.00 | 1,357.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.23% | 1,500 |
| Jun 30, 2026 | 1,371.00 | 1,399.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1.22% | 2,200 |
| Jun 29, 2026 | 1,360.00 | 1,388.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.43% | 3,000 |
| Jun 26, 2026 | 1,313.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 3.50% | 1,800 |
| Jun 25, 2026 | 1,340.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.91% | 1,900 |
| Jun 24, 2026 | 1,322.00 | 1,322.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.16% | 300 |
| Jun 23, 2026 | 1,276.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,295.00 | 0.15% | 900 |
| Jun 22, 2026 | 1,258.00 | 1,293.00 | 1,240.00 | 1,293.00 | 1,293.00 | 0.39% | 1,200 |
| 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 |