Mitsubishi Logistics Corporation (TYO:9301)
Japan · Delayed Price · Currency is JPY 1,444.00
+24.50 (1.73%)
May 12, 2026, 3:30 PM JST
Mitsubishi Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,428.50 | 1,455.00 | 1,428.50 | 1,448.50 | 1,448.50 | 2.04% | 292,100 |
| May 11, 2026 | 1,435.00 | 1,454.00 | 1,410.50 | 1,419.50 | 1,419.50 | -0.56% | 1,204,000 |
| May 8, 2026 | 1,406.00 | 1,435.50 | 1,398.00 | 1,427.50 | 1,427.50 | 0.67% | 1,312,600 |
| May 7, 2026 | 1,400.00 | 1,430.50 | 1,353.50 | 1,418.00 | 1,418.00 | 0.64% | 2,319,000 |
| May 1, 2026 | 1,369.00 | 1,417.00 | 1,346.50 | 1,409.00 | 1,409.00 | 0.82% | 2,423,200 |
| Apr 30, 2026 | 1,377.00 | 1,402.50 | 1,370.00 | 1,397.50 | 1,397.50 | 1.01% | 1,590,900 |
| Apr 28, 2026 | 1,350.50 | 1,383.50 | 1,345.00 | 1,383.50 | 1,383.50 | 3.17% | 1,732,800 |
| Apr 27, 2026 | 1,379.50 | 1,387.00 | 1,336.00 | 1,341.00 | 1,341.00 | -3.56% | 926,400 |
| Apr 24, 2026 | 1,391.00 | 1,394.00 | 1,383.00 | 1,390.50 | 1,390.50 | 1.13% | 940,000 |
| Apr 23, 2026 | 1,358.00 | 1,376.50 | 1,354.00 | 1,375.00 | 1,375.00 | 0.26% | 1,004,200 |
| Apr 22, 2026 | 1,392.00 | 1,393.00 | 1,367.00 | 1,371.50 | 1,371.50 | -2.04% | 875,700 |
| Apr 21, 2026 | 1,409.00 | 1,410.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.14% | 763,500 |
| Apr 20, 2026 | 1,418.00 | 1,432.50 | 1,397.50 | 1,402.00 | 1,402.00 | -0.64% | 1,096,000 |
| Apr 17, 2026 | 1,418.00 | 1,423.50 | 1,411.00 | 1,411.00 | 1,411.00 | -0.39% | 865,100 |
| Apr 16, 2026 | 1,405.50 | 1,418.00 | 1,404.00 | 1,416.50 | 1,416.50 | 0.43% | 838,600 |
| Apr 15, 2026 | 1,414.00 | 1,424.00 | 1,410.00 | 1,410.50 | 1,410.50 | -0.60% | 897,100 |
| Apr 14, 2026 | 1,414.00 | 1,420.00 | 1,404.00 | 1,419.00 | 1,419.00 | 0.42% | 760,300 |
| Apr 13, 2026 | 1,396.00 | 1,413.00 | 1,394.00 | 1,413.00 | 1,413.00 | 1.22% | 806,700 |
| Apr 10, 2026 | 1,420.00 | 1,427.00 | 1,396.00 | 1,396.00 | 1,396.00 | -1.41% | 622,400 |
| Apr 9, 2026 | 1,433.50 | 1,445.50 | 1,416.00 | 1,416.00 | 1,416.00 | -0.70% | 847,400 |
| Apr 8, 2026 | 1,430.00 | 1,430.00 | 1,412.50 | 1,426.00 | 1,426.00 | 2.37% | 941,300 |
| Apr 7, 2026 | 1,400.00 | 1,409.50 | 1,390.00 | 1,393.00 | 1,393.00 | 0.25% | 734,500 |
| Apr 6, 2026 | 1,421.50 | 1,422.00 | 1,388.00 | 1,389.50 | 1,389.50 | -2.32% | 869,600 |
| Apr 3, 2026 | 1,413.00 | 1,422.50 | 1,400.00 | 1,422.50 | 1,422.50 | 1.83% | 1,778,600 |
| Apr 2, 2026 | 1,399.00 | 1,429.50 | 1,388.00 | 1,397.00 | 1,397.00 | 0.87% | 2,455,000 |
| Apr 1, 2026 | 1,345.50 | 1,385.00 | 1,339.00 | 1,385.00 | 1,385.00 | 4.84% | 1,571,500 |
| Mar 31, 2026 | 1,303.00 | 1,331.00 | 1,298.50 | 1,321.00 | 1,321.00 | 0.99% | 1,310,800 |
| Mar 30, 2026 | 1,272.50 | 1,312.00 | 1,271.00 | 1,308.00 | 1,308.00 | -4.35% | 1,342,900 |
| Mar 27, 2026 | 1,381.00 | 1,381.00 | 1,360.50 | 1,367.50 | 1,349.50 | -1.23% | 1,335,700 |
| Mar 26, 2026 | 1,377.50 | 1,384.50 | 1,370.50 | 1,384.50 | 1,366.28 | 0.33% | 723,200 |
| Mar 25, 2026 | 1,400.00 | 1,400.00 | 1,369.00 | 1,380.00 | 1,361.84 | 0.69% | 1,069,600 |
| Mar 24, 2026 | 1,344.50 | 1,370.50 | 1,333.50 | 1,370.50 | 1,352.46 | 2.74% | 1,684,500 |
| Mar 23, 2026 | 1,340.00 | 1,341.00 | 1,316.50 | 1,334.00 | 1,316.44 | -1.59% | 2,568,000 |
| Mar 19, 2026 | 1,378.00 | 1,385.00 | 1,354.50 | 1,355.50 | 1,337.66 | -2.38% | 2,048,100 |
| Mar 18, 2026 | 1,370.00 | 1,388.50 | 1,364.50 | 1,388.50 | 1,370.22 | 1.61% | 714,900 |
| Mar 17, 2026 | 1,362.00 | 1,377.00 | 1,357.00 | 1,366.50 | 1,348.51 | 1.11% | 833,600 |
| Mar 16, 2026 | 1,350.00 | 1,360.00 | 1,346.00 | 1,351.50 | 1,333.71 | -0.07% | 862,500 |
| Mar 13, 2026 | 1,344.00 | 1,367.50 | 1,341.00 | 1,352.50 | 1,334.70 | -0.33% | 1,120,600 |
| Mar 12, 2026 | 1,381.50 | 1,384.00 | 1,348.00 | 1,357.00 | 1,339.14 | -2.34% | 794,300 |
| Mar 11, 2026 | 1,402.00 | 1,408.00 | 1,388.00 | 1,389.50 | 1,371.21 | 0.11% | 973,800 |
| Mar 10, 2026 | 1,401.50 | 1,406.00 | 1,382.00 | 1,388.00 | 1,369.73 | 0.98% | 1,140,600 |
| Mar 9, 2026 | 1,350.50 | 1,377.00 | 1,344.50 | 1,374.50 | 1,356.41 | -2.21% | 1,228,400 |
| Mar 6, 2026 | 1,400.00 | 1,412.50 | 1,391.50 | 1,405.50 | 1,387.00 | -1.30% | 1,016,100 |
| Mar 5, 2026 | 1,439.50 | 1,447.50 | 1,420.00 | 1,424.00 | 1,405.26 | 1.03% | 1,645,700 |
| Mar 4, 2026 | 1,406.50 | 1,420.00 | 1,375.00 | 1,409.50 | 1,390.95 | -1.81% | 2,016,700 |
| Mar 3, 2026 | 1,452.00 | 1,465.50 | 1,424.50 | 1,435.50 | 1,416.60 | -0.73% | 1,801,700 |
| Mar 2, 2026 | 1,437.00 | 1,454.00 | 1,413.00 | 1,446.00 | 1,426.97 | 0.91% | 1,807,700 |
| Feb 27, 2026 | 1,416.50 | 1,436.50 | 1,412.00 | 1,433.00 | 1,414.14 | 1.63% | 1,250,400 |
| Feb 26, 2026 | 1,400.00 | 1,412.50 | 1,395.00 | 1,410.00 | 1,391.44 | 0.97% | 1,083,100 |
| Feb 25, 2026 | 1,405.50 | 1,414.00 | 1,379.00 | 1,396.50 | 1,378.12 | 0.50% | 1,529,100 |