Mitsubishi Logistics Corporation (TYO:9301)
Japan · Delayed Price · Currency is JPY 1,537.50
+33.00 (2.19%)
Oct 26, 2026, 1:55 PM JST
Mitsubishi Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,500.00 | 1,540.00 | 1,494.50 | 1,537.50 | 1,537.50 | 2.19% | 1,035,900 |
| Oct 23, 2026 | 1,515.50 | 1,515.50 | 1,497.50 | 1,504.50 | 1,504.50 | 0.27% | 988,800 |
| Oct 22, 2026 | 1,482.50 | 1,501.50 | 1,480.50 | 1,500.50 | 1,500.50 | 1.39% | 1,072,900 |
| Oct 21, 2026 | 1,503.50 | 1,509.50 | 1,477.50 | 1,480.00 | 1,480.00 | -0.87% | 792,500 |
| Oct 20, 2026 | 1,499.00 | 1,510.00 | 1,483.00 | 1,493.00 | 1,493.00 | -0.47% | 834,500 |
| Oct 19, 2026 | 1,490.00 | 1,508.50 | 1,478.50 | 1,500.00 | 1,500.00 | 0.94% | 1,064,100 |
| Oct 16, 2026 | 1,459.00 | 1,488.50 | 1,457.00 | 1,486.00 | 1,486.00 | 1.82% | 1,054,400 |
| Oct 15, 2026 | 1,466.00 | 1,466.00 | 1,447.50 | 1,459.50 | 1,459.50 | -0.48% | 917,400 |
| Oct 14, 2026 | 1,479.50 | 1,483.00 | 1,466.50 | 1,466.50 | 1,466.50 | -0.27% | 866,900 |
| Oct 13, 2026 | 1,475.00 | 1,490.00 | 1,468.50 | 1,470.50 | 1,470.50 | 0.38% | 652,100 |
| Oct 9, 2026 | 1,470.00 | 1,472.00 | 1,456.50 | 1,465.00 | 1,465.00 | 0.31% | 790,100 |
| Oct 8, 2026 | 1,448.50 | 1,467.50 | 1,436.00 | 1,460.50 | 1,460.50 | 0.62% | 972,500 |
| Oct 7, 2026 | 1,456.00 | 1,465.50 | 1,446.00 | 1,451.50 | 1,451.50 | -0.89% | 754,400 |
| Oct 6, 2026 | 1,462.00 | 1,465.50 | 1,446.00 | 1,464.50 | 1,464.50 | 0.24% | 941,100 |
| Oct 5, 2026 | 1,452.50 | 1,462.00 | 1,445.50 | 1,461.00 | 1,461.00 | 0.24% | 954,900 |
| Oct 2, 2026 | 1,469.50 | 1,477.00 | 1,454.00 | 1,457.50 | 1,457.50 | -0.65% | 756,200 |
| Oct 1, 2026 | 1,474.50 | 1,475.50 | 1,443.00 | 1,467.00 | 1,467.00 | -0.95% | 1,074,000 |
| Sep 30, 2026 | 1,502.50 | 1,503.00 | 1,471.50 | 1,481.00 | 1,481.00 | -0.54% | 1,050,300 |
| Sep 29, 2026 | 1,530.50 | 1,541.00 | 1,486.50 | 1,489.00 | 1,489.00 | -2.81% | 755,100 |
| Sep 28, 2026 | 1,584.50 | 1,589.50 | 1,553.50 | 1,554.00 | 1,532.00 | -1.92% | 1,593,900 |
| Sep 25, 2026 | 1,564.50 | 1,584.50 | 1,555.50 | 1,584.50 | 1,562.07 | 1.90% | 1,262,900 |
| Sep 24, 2026 | 1,543.00 | 1,561.50 | 1,532.00 | 1,555.00 | 1,532.99 | 1.17% | 1,177,900 |
| Sep 18, 2026 | 1,564.00 | 1,568.00 | 1,537.00 | 1,537.00 | 1,515.24 | -1.73% | 1,404,100 |
| Sep 17, 2026 | 1,552.50 | 1,569.50 | 1,544.00 | 1,564.00 | 1,541.86 | 1.33% | 840,300 |
| Sep 16, 2026 | 1,536.50 | 1,549.00 | 1,524.00 | 1,543.50 | 1,521.65 | 0.46% | 1,298,700 |
| Sep 15, 2026 | 1,555.00 | 1,558.50 | 1,530.50 | 1,536.50 | 1,514.75 | -1.06% | 634,200 |
| Sep 14, 2026 | 1,551.00 | 1,557.50 | 1,539.00 | 1,553.00 | 1,531.01 | 0.94% | 601,200 |
| Sep 11, 2026 | 1,507.00 | 1,541.50 | 1,502.00 | 1,538.50 | 1,516.72 | 1.12% | 896,400 |
| Sep 10, 2026 | 1,526.00 | 1,530.00 | 1,513.50 | 1,521.50 | 1,499.96 | -0.59% | 719,500 |
| Sep 9, 2026 | 1,529.00 | 1,540.50 | 1,518.50 | 1,530.50 | 1,508.83 | -0.39% | 682,800 |
| Sep 8, 2026 | 1,538.50 | 1,549.00 | 1,526.00 | 1,536.50 | 1,514.75 | -0.61% | 949,600 |
| Sep 7, 2026 | 1,545.00 | 1,559.50 | 1,540.50 | 1,546.00 | 1,524.11 | 0.39% | 756,300 |
| Sep 4, 2026 | 1,535.00 | 1,545.00 | 1,522.00 | 1,540.00 | 1,518.20 | 0.29% | 996,700 |
| Sep 3, 2026 | 1,517.00 | 1,543.50 | 1,515.00 | 1,535.50 | 1,513.76 | 1.49% | 895,800 |
| Sep 2, 2026 | 1,533.00 | 1,541.00 | 1,511.00 | 1,513.00 | 1,491.58 | -1.63% | 985,400 |
| Sep 1, 2026 | 1,522.00 | 1,551.00 | 1,521.50 | 1,538.00 | 1,516.23 | 0.62% | 751,400 |
| Aug 31, 2026 | 1,518.00 | 1,536.50 | 1,518.00 | 1,528.50 | 1,506.86 | 0.49% | 889,900 |
| Aug 28, 2026 | 1,514.00 | 1,525.00 | 1,509.50 | 1,521.00 | 1,499.47 | - | 1,029,100 |
| Aug 27, 2026 | 1,526.50 | 1,538.00 | 1,518.00 | 1,521.00 | 1,499.47 | -0.16% | 929,700 |
| Aug 26, 2026 | 1,525.00 | 1,536.00 | 1,523.50 | 1,523.50 | 1,501.93 | -0.13% | 670,300 |
| Aug 25, 2026 | 1,543.50 | 1,555.00 | 1,525.50 | 1,525.50 | 1,503.90 | -0.49% | 865,800 |
| Aug 24, 2026 | 1,515.50 | 1,539.50 | 1,511.00 | 1,533.00 | 1,511.30 | 1.49% | 778,200 |
| Aug 21, 2026 | 1,502.50 | 1,522.00 | 1,502.50 | 1,510.50 | 1,489.12 | 0.53% | 854,900 |
| Aug 20, 2026 | 1,494.00 | 1,506.00 | 1,491.00 | 1,502.50 | 1,481.23 | 0.33% | 817,100 |
| Aug 19, 2026 | 1,504.50 | 1,511.00 | 1,490.00 | 1,497.50 | 1,476.30 | -0.96% | 1,100,100 |
| Aug 18, 2026 | 1,519.50 | 1,536.50 | 1,510.00 | 1,512.00 | 1,490.59 | 0.90% | 1,289,000 |
| Aug 17, 2026 | 1,493.50 | 1,507.00 | 1,489.00 | 1,498.50 | 1,477.29 | -0.20% | 900,100 |
| Aug 14, 2026 | 1,497.00 | 1,502.00 | 1,478.50 | 1,501.50 | 1,480.24 | 0.10% | 1,563,500 |
| Aug 13, 2026 | 1,515.00 | 1,522.00 | 1,491.00 | 1,500.00 | 1,478.76 | -0.07% | 1,142,600 |
| Aug 12, 2026 | 1,535.00 | 1,542.00 | 1,492.50 | 1,501.00 | 1,479.75 | -1.41% | 1,182,500 |