Japan Logistic Systems Corp. (TYO:9060)
Japan · Delayed Price · Currency is JPY 4,165.00
+40.00 (0.97%)
May 29, 2026, 3:18 PM JST
Japan Logistic Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,125.00 | 4,175.00 | 4,110.00 | 4,165.00 | 4,165.00 | 0.97% | 1,000 |
| May 28, 2026 | 4,110.00 | 4,175.00 | 4,110.00 | 4,125.00 | 4,125.00 | 0.12% | 400 |
| May 27, 2026 | 4,120.00 | 4,190.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 1,200 |
| May 26, 2026 | 4,200.00 | 4,200.00 | 4,120.00 | 4,120.00 | 4,120.00 | -1.90% | 1,300 |
| May 25, 2026 | 4,155.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 1.08% | 1,200 |
| May 22, 2026 | 4,180.00 | 4,180.00 | 4,155.00 | 4,155.00 | 4,155.00 | -0.60% | 500 |
| May 21, 2026 | 4,130.00 | 4,180.00 | 4,130.00 | 4,180.00 | 4,180.00 | 1.33% | 1,100 |
| May 20, 2026 | 4,155.00 | 4,155.00 | 4,125.00 | 4,125.00 | 4,125.00 | -0.72% | 700 |
| May 19, 2026 | 4,200.00 | 4,210.00 | 4,150.00 | 4,155.00 | 4,155.00 | 0.61% | 1,200 |
| May 18, 2026 | 4,395.00 | 4,395.00 | 4,130.00 | 4,130.00 | 4,130.00 | -6.03% | 2,400 |
| May 15, 2026 | 4,450.00 | 4,450.00 | 4,280.00 | 4,395.00 | 4,395.00 | -8.25% | 3,000 |
| May 14, 2026 | 4,570.00 | 4,790.00 | 4,570.00 | 4,790.00 | 4,790.00 | 4.81% | 3,000 |
| May 13, 2026 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | - | 100 |
| May 12, 2026 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 1.56% | 300 |
| May 11, 2026 | 4,540.00 | 4,540.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.39% | 200 |
| May 8, 2026 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | - | 300 |
| May 7, 2026 | 4,680.00 | 4,680.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4.77% | 400 |
| May 1, 2026 | 4,450.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.12% | 200 |
| Apr 30, 2026 | 4,465.00 | 4,465.00 | 4,440.00 | 4,450.00 | 4,450.00 | -0.89% | 400 |
| Apr 28, 2026 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.22% | 200 |
| Apr 27, 2026 | 4,430.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 1.58% | 700 |
| Apr 24, 2026 | 4,400.00 | 4,430.00 | 4,400.00 | 4,430.00 | 4,430.00 | 0.68% | 600 |
| Apr 23, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.35% | 300 |
| Apr 21, 2026 | 4,450.00 | 4,460.00 | 4,450.00 | 4,460.00 | 4,460.00 | 0.22% | 400 |
| Apr 20, 2026 | 4,470.00 | 4,470.00 | 4,400.00 | 4,450.00 | 4,450.00 | -0.45% | 400 |
| Apr 17, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - | 200 |
| Apr 16, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - | 100 |
| Apr 15, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 1.59% | 200 |
| Apr 14, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 200 |
| Apr 13, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.90% | 100 |
| Apr 9, 2026 | 4,455.00 | 4,455.00 | 4,330.00 | 4,440.00 | 4,440.00 | -1.33% | 3,400 |
| Apr 8, 2026 | 4,425.00 | 4,570.00 | 4,425.00 | 4,500.00 | 4,500.00 | 2.51% | 1,200 |
| Apr 6, 2026 | 4,395.00 | 4,395.00 | 4,335.00 | 4,390.00 | 4,390.00 | 0.11% | 700 |
| Apr 3, 2026 | 4,300.00 | 4,385.00 | 4,260.00 | 4,385.00 | 4,385.00 | 1.98% | 800 |
| Apr 2, 2026 | 4,470.00 | 4,470.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 1,200 |
| Apr 1, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 4.27% | 800 |
| Mar 31, 2026 | 4,210.00 | 4,225.00 | 4,210.00 | 4,220.00 | 4,220.00 | -1.17% | 700 |
| Mar 30, 2026 | 4,265.00 | 4,290.00 | 4,220.00 | 4,270.00 | 4,270.00 | -4.58% | 1,100 |
| Mar 27, 2026 | 4,515.00 | 4,650.00 | 4,470.00 | 4,515.00 | 4,475.00 | 0.11% | 1,300 |
| Mar 26, 2026 | 4,470.00 | 4,510.00 | 4,430.00 | 4,510.00 | 4,470.04 | 0.89% | 1,700 |
| Mar 25, 2026 | 4,420.00 | 4,475.00 | 4,390.00 | 4,470.00 | 4,430.40 | 1.25% | 1,600 |
| Mar 24, 2026 | 4,330.00 | 4,415.00 | 4,330.00 | 4,415.00 | 4,375.89 | 2.08% | 1,000 |
| Mar 23, 2026 | 4,425.00 | 4,425.00 | 4,310.00 | 4,325.00 | 4,286.68 | -2.26% | 4,600 |
| Mar 19, 2026 | 4,480.00 | 4,550.00 | 4,420.00 | 4,425.00 | 4,385.80 | -2.10% | 2,100 |
| Mar 18, 2026 | 4,535.00 | 4,535.00 | 4,435.00 | 4,520.00 | 4,479.96 | 1.12% | 2,300 |
| Mar 17, 2026 | 4,585.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,430.40 | -2.51% | 2,000 |
| Mar 16, 2026 | 4,640.00 | 4,650.00 | 4,565.00 | 4,585.00 | 4,544.38 | -1.19% | 800 |
| Mar 12, 2026 | 4,690.00 | 4,690.00 | 4,640.00 | 4,640.00 | 4,598.89 | -2.52% | 700 |
| Mar 11, 2026 | 4,750.00 | 4,790.00 | 4,750.00 | 4,760.00 | 4,717.83 | 1.28% | 900 |
| Mar 10, 2026 | 4,650.00 | 4,700.00 | 4,590.00 | 4,700.00 | 4,658.36 | 1.08% | 2,100 |