Japan Logistic Systems Corp. (TYO:9060)
Japan · Delayed Price · Currency is JPY 4,190.00
+15.00 (0.36%)
Aug 21, 2026, 1:36 PM JST
Japan Logistic Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,180.00 | 4,190.00 | 4,180.00 | 4,190.00 | 4,190.00 | 0.36% | 500 |
| Aug 20, 2026 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 0.24% | 400 |
| Aug 19, 2026 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 0.12% | 400 |
| Aug 18, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.48% | 100 |
| Aug 17, 2026 | 4,175.00 | 4,190.00 | 4,175.00 | 4,180.00 | 4,180.00 | 0.12% | 500 |
| Aug 14, 2026 | 4,195.00 | 4,210.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.60% | 1,600 |
| Aug 13, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 800 |
| Aug 12, 2026 | 4,215.00 | 4,215.00 | 4,185.00 | 4,200.00 | 4,200.00 | -1.98% | 2,400 |
| Aug 10, 2026 | 4,215.00 | 4,285.00 | 4,215.00 | 4,285.00 | 4,285.00 | 1.06% | 500 |
| Aug 7, 2026 | 4,245.00 | 4,250.00 | 4,240.00 | 4,240.00 | 4,240.00 | - | 500 |
| Aug 6, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.12% | 300 |
| Aug 5, 2026 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | - | 300 |
| Aug 4, 2026 | 4,185.00 | 4,235.00 | 4,185.00 | 4,235.00 | 4,235.00 | 0.24% | 600 |
| Aug 3, 2026 | 4,225.00 | 4,225.00 | 4,220.00 | 4,225.00 | 4,225.00 | - | 300 |
| Jul 29, 2026 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.84% | 300 |
| Jul 28, 2026 | 4,195.00 | 4,210.00 | 4,190.00 | 4,190.00 | 4,190.00 | - | 1,000 |
| Jul 27, 2026 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - | 100 |
| Jul 24, 2026 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | -0.48% | 200 |
| Jul 23, 2026 | 4,230.00 | 4,230.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.60% | 1,200 |
| Jul 22, 2026 | 4,200.00 | 4,200.00 | 4,185.00 | 4,185.00 | 4,185.00 | 0.12% | 600 |
| Jul 21, 2026 | 4,175.00 | 4,180.00 | 4,175.00 | 4,180.00 | 4,180.00 | 0.48% | 1,500 |
| Jul 17, 2026 | 4,190.00 | 4,250.00 | 4,110.00 | 4,160.00 | 4,160.00 | -0.48% | 21,500 |
| Jul 16, 2026 | 4,460.00 | 4,460.00 | 4,180.00 | 4,180.00 | 4,180.00 | -6.28% | 12,200 |
| Jul 15, 2026 | 4,475.00 | 4,475.00 | 4,430.00 | 4,460.00 | 4,460.00 | 1.25% | 700 |
| Jul 14, 2026 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.46% | 200 |
| Jul 13, 2026 | 4,400.00 | 4,415.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.57% | 1,000 |
| Jul 10, 2026 | 4,240.00 | 4,360.00 | 4,240.00 | 4,360.00 | 4,360.00 | 1.16% | 300 |
| Jul 7, 2026 | 4,350.00 | 4,350.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.81% | 700 |
| Jul 6, 2026 | 4,300.00 | 4,355.00 | 4,300.00 | 4,345.00 | 4,345.00 | 1.28% | 900 |
| Jul 3, 2026 | 4,285.00 | 4,290.00 | 4,285.00 | 4,290.00 | 4,290.00 | -1.27% | 300 |
| Jul 2, 2026 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 1.05% | 100 |
| Jun 30, 2026 | 4,300.00 | 4,300.00 | 4,280.00 | 4,300.00 | 4,300.00 | -0.35% | 1,200 |
| Jun 29, 2026 | 4,310.00 | 4,350.00 | 4,300.00 | 4,315.00 | 4,315.00 | 0.35% | 2,000 |
| Jun 26, 2026 | 4,295.00 | 4,300.00 | 4,290.00 | 4,300.00 | 4,300.00 | 0.23% | 300 |
| Jun 25, 2026 | 4,285.00 | 4,290.00 | 4,285.00 | 4,290.00 | 4,290.00 | 0.47% | 200 |
| Jun 24, 2026 | 4,235.00 | 4,270.00 | 4,235.00 | 4,270.00 | 4,270.00 | 0.23% | 200 |
| Jun 23, 2026 | 4,235.00 | 4,260.00 | 4,235.00 | 4,260.00 | 4,260.00 | 1.07% | 200 |
| Jun 22, 2026 | 4,245.00 | 4,250.00 | 4,215.00 | 4,215.00 | 4,215.00 | -0.59% | 300 |
| Jun 19, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.83% | 200 |
| Jun 18, 2026 | 4,210.00 | 4,210.00 | 4,205.00 | 4,205.00 | 4,205.00 | - | 300 |
| Jun 17, 2026 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 0.12% | 100 |
| Jun 16, 2026 | 4,200.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 300 |
| Jun 15, 2026 | 4,150.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 1.20% | 700 |
| Jun 12, 2026 | 4,130.00 | 4,150.00 | 4,130.00 | 4,150.00 | 4,150.00 | 0.85% | 500 |
| Jun 11, 2026 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | - | 100 |
| Jun 10, 2026 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | -1.56% | 300 |
| Jun 9, 2026 | 4,065.00 | 4,180.00 | 4,065.00 | 4,180.00 | 4,180.00 | 2.83% | 700 |
| Jun 8, 2026 | 4,130.00 | 4,130.00 | 4,065.00 | 4,065.00 | 4,065.00 | -1.57% | 500 |
| Jun 5, 2026 | 4,150.00 | 4,185.00 | 4,120.00 | 4,130.00 | 4,130.00 | -0.48% | 900 |
| Jun 4, 2026 | 4,150.00 | 4,150.00 | 4,110.00 | 4,150.00 | 4,150.00 | 1.22% | 400 |