Senkon Logistics Co., Ltd. (TYO:9051)
Japan · Delayed Price · Currency is JPY 1,160.00
-35.00 (-2.93%)
Oct 5, 2026, 3:30 PM JST
Senkon Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,341.00 | 1,341.00 | 1,330.00 | 1,330.00 | 1,322.11 | -1.41% | 800 |
| Jul 31, 2026 | 1,300.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,341.00 | 3.85% | 400 |
| Jul 30, 2026 | 1,329.00 | 1,329.00 | 1,299.00 | 1,299.00 | 1,291.30 | -0.08% | 1,100 |
| Jul 29, 2026 | 1,274.00 | 1,300.00 | 1,274.00 | 1,300.00 | 1,292.29 | -0.23% | 800 |
| Jul 28, 2026 | 1,363.00 | 1,363.00 | 1,303.00 | 1,303.00 | 1,295.27 | -4.33% | 1,000 |
| Jul 27, 2026 | 1,320.00 | 1,401.00 | 1,320.00 | 1,362.00 | 1,353.92 | 5.58% | 1,900 |
| Jul 21, 2026 | 1,286.00 | 1,290.00 | 1,286.00 | 1,290.00 | 1,282.35 | - | 1,800 |
| Jul 17, 2026 | 1,275.00 | 1,310.00 | 1,250.00 | 1,290.00 | 1,282.35 | 0.62% | 2,000 |
| Jul 16, 2026 | 1,302.00 | 1,316.00 | 1,282.00 | 1,282.00 | 1,274.40 | -1.91% | 1,800 |
| Jul 15, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,299.25 | -0.98% | 1,900 |
| Jul 14, 2026 | 1,302.00 | 1,320.00 | 1,302.00 | 1,320.00 | 1,312.17 | 0.76% | 1,000 |
| Jul 8, 2026 | 1,316.00 | 1,316.00 | 1,310.00 | 1,310.00 | 1,302.23 | -0.46% | 500 |
| Jul 7, 2026 | 1,331.00 | 1,346.00 | 1,311.00 | 1,316.00 | 1,308.20 | -2.23% | 1,200 |
| Jul 6, 2026 | 1,330.00 | 1,346.00 | 1,330.00 | 1,346.00 | 1,338.02 | -0.15% | 2,300 |
| Jul 3, 2026 | 1,379.00 | 1,379.00 | 1,331.00 | 1,348.00 | 1,340.01 | -0.44% | 1,600 |