Japan Logistic Systems Corp. (TYO:9060)
Japan · Delayed Price · Currency is JPY 4,765.00
+185.00 (4.04%)
Mar 5, 2026, 1:58 PM JST
Japan Logistic Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,790.00 | 4,800.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4.04% | 1,200 |
| Mar 4, 2026 | 4,790.00 | 4,790.00 | 4,555.00 | 4,580.00 | 4,580.00 | -5.76% | 2,000 |
| Mar 3, 2026 | 4,950.00 | 4,950.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.72% | 700 |
| Mar 2, 2026 | 4,960.00 | 4,960.00 | 4,890.00 | 4,895.00 | 4,895.00 | -1.71% | 800 |
| Feb 27, 2026 | 4,960.00 | 5,010.00 | 4,960.00 | 4,980.00 | 4,980.00 | 0.40% | 1,600 |
| Feb 26, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 1.02% | 100 |
| Feb 25, 2026 | 4,940.00 | 4,950.00 | 4,900.00 | 4,910.00 | 4,910.00 | -0.81% | 1,200 |
| Feb 20, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.50% | 200 |
| Feb 19, 2026 | 4,930.00 | 4,975.00 | 4,930.00 | 4,975.00 | 4,975.00 | 0.91% | 600 |
| Feb 18, 2026 | 4,820.00 | 4,930.00 | 4,820.00 | 4,930.00 | 4,930.00 | 2.49% | 1,600 |
| Feb 17, 2026 | 4,860.00 | 4,860.00 | 4,810.00 | 4,810.00 | 4,810.00 | -0.31% | 400 |
| Feb 16, 2026 | 4,955.00 | 4,955.00 | 4,750.00 | 4,825.00 | 4,825.00 | -1.23% | 4,800 |
| Feb 13, 2026 | 4,940.00 | 4,940.00 | 4,885.00 | 4,885.00 | 4,885.00 | -1.31% | 900 |
| Feb 12, 2026 | 5,160.00 | 5,160.00 | 4,865.00 | 4,950.00 | 4,950.00 | -4.81% | 12,400 |
| Feb 10, 2026 | 5,040.00 | 5,200.00 | 5,030.00 | 5,200.00 | 5,200.00 | 5.05% | 2,800 |
| Feb 9, 2026 | 4,930.00 | 5,050.00 | 4,930.00 | 4,950.00 | 4,950.00 | 1.23% | 1,000 |
| Feb 6, 2026 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - | 300 |
| Feb 5, 2026 | 4,985.00 | 4,985.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.91% | 500 |
| Feb 3, 2026 | 4,925.00 | 4,985.00 | 4,925.00 | 4,985.00 | 4,985.00 | 2.68% | 1,200 |
| Feb 2, 2026 | 4,790.00 | 4,855.00 | 4,790.00 | 4,855.00 | 4,855.00 | 2.10% | 1,400 |
| Jan 30, 2026 | 4,790.00 | 4,790.00 | 4,755.00 | 4,755.00 | 4,755.00 | -0.73% | 300 |
| Jan 29, 2026 | 4,850.00 | 4,850.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.31% | 400 |
| Jan 28, 2026 | 4,750.00 | 4,805.00 | 4,750.00 | 4,805.00 | 4,805.00 | 1.16% | 200 |
| Jan 27, 2026 | 4,810.00 | 4,810.00 | 4,700.00 | 4,750.00 | 4,750.00 | -1.76% | 1,500 |
| Jan 26, 2026 | 4,970.00 | 4,995.00 | 4,835.00 | 4,835.00 | 4,835.00 | -1.33% | 1,500 |
| Jan 23, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.51% | 400 |
| Jan 21, 2026 | 4,960.00 | 4,960.00 | 4,800.00 | 4,875.00 | 4,875.00 | -1.71% | 2,900 |
| Jan 20, 2026 | 5,000.00 | 5,000.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.80% | 1,000 |
| Jan 19, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1,000 |
| Jan 16, 2026 | 5,000.00 | 5,100.00 | 4,935.00 | 5,100.00 | 5,100.00 | 1.19% | 900 |
| Jan 15, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - | 100 |
| Jan 14, 2026 | 5,090.00 | 5,090.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.20% | 300 |
| Jan 13, 2026 | 5,040.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.00% | 600 |
| Jan 9, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.20% | 800 |
| Jan 8, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.10% | 100 |
| Jan 7, 2026 | 4,910.00 | 4,995.00 | 4,875.00 | 4,995.00 | 4,995.00 | 1.73% | 300 |
| Jan 6, 2026 | 4,950.00 | 4,950.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.81% | 200 |
| Jan 5, 2026 | 5,030.00 | 5,030.00 | 4,830.00 | 4,950.00 | 4,950.00 | -0.60% | 1,000 |
| Dec 30, 2025 | 5,030.00 | 5,030.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.99% | 400 |
| Dec 29, 2025 | 5,030.00 | 5,100.00 | 5,030.00 | 5,030.00 | 5,030.00 | - | 1,100 |
| Dec 26, 2025 | 4,935.00 | 5,030.00 | 4,935.00 | 5,030.00 | 5,030.00 | 2.24% | 1,100 |
| Dec 25, 2025 | 4,900.00 | 4,920.00 | 4,900.00 | 4,920.00 | 4,920.00 | -0.20% | 200 |
| Dec 24, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | 200 |
| Dec 23, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.40% | 100 |
| Dec 22, 2025 | 4,860.00 | 4,970.00 | 4,810.00 | 4,950.00 | 4,950.00 | 3.13% | 2,000 |
| Dec 19, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 400 |
| Dec 18, 2025 | 4,730.00 | 4,800.00 | 4,730.00 | 4,800.00 | 4,800.00 | - | 500 |
| Dec 17, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1.05% | 400 |
| Dec 15, 2025 | 4,790.00 | 4,790.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.84% | 200 |
| Dec 12, 2025 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 1.27% | 100 |