Mitsubishi Logistics Corporation (TYO:9301)
Japan · Delayed Price · Currency is JPY 1,461.00
+3.50 (0.24%)
Oct 5, 2026, 3:30 PM JST
Mitsubishi Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,555.00 | 1,560.00 | 1,517.50 | 1,522.50 | 1,500.95 | -0.49% | 1,862,900 |
| Aug 7, 2026 | 1,515.00 | 1,537.00 | 1,505.50 | 1,530.00 | 1,508.34 | 2.00% | 1,471,000 |
| Aug 6, 2026 | 1,501.00 | 1,512.50 | 1,488.00 | 1,500.00 | 1,478.76 | 0.44% | 1,111,700 |
| Aug 5, 2026 | 1,476.00 | 1,502.50 | 1,476.00 | 1,493.50 | 1,472.36 | 1.05% | 1,320,800 |
| Aug 4, 2026 | 1,483.00 | 1,496.00 | 1,452.50 | 1,478.00 | 1,457.08 | 0.20% | 1,309,400 |
| Aug 3, 2026 | 1,523.00 | 1,534.50 | 1,455.50 | 1,475.00 | 1,454.12 | -7.99% | 3,236,400 |
| Jul 31, 2026 | 1,598.00 | 1,640.00 | 1,592.00 | 1,603.00 | 1,580.31 | 0.03% | 1,338,900 |
| Jul 30, 2026 | 1,603.00 | 1,617.50 | 1,587.00 | 1,602.50 | 1,579.81 | -0.71% | 746,300 |
| Jul 29, 2026 | 1,637.50 | 1,641.50 | 1,584.00 | 1,614.00 | 1,591.15 | -1.19% | 1,085,300 |
| Jul 28, 2026 | 1,635.00 | 1,644.50 | 1,621.00 | 1,633.50 | 1,610.37 | -0.21% | 802,100 |
| Jul 27, 2026 | 1,637.00 | 1,651.50 | 1,621.00 | 1,637.00 | 1,613.82 | 1.21% | 1,074,400 |
| Jul 24, 2026 | 1,599.50 | 1,626.00 | 1,594.50 | 1,617.50 | 1,594.60 | 1.00% | 884,500 |
| Jul 23, 2026 | 1,604.00 | 1,619.50 | 1,599.00 | 1,601.50 | 1,578.83 | -0.28% | 827,800 |
| Jul 22, 2026 | 1,596.50 | 1,615.50 | 1,594.00 | 1,606.00 | 1,583.26 | 0.44% | 753,000 |
| Jul 21, 2026 | 1,564.00 | 1,610.00 | 1,564.00 | 1,599.00 | 1,576.36 | 2.40% | 741,500 |