Mitsubishi Logistics Corporation (TYO:9301)
Japan · Delayed Price · Currency is JPY 1,533.00
+22.50 (1.49%)
Aug 24, 2026, 3:30 PM JST
Mitsubishi Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,515.50 | 1,539.50 | 1,511.00 | 1,533.00 | 1,533.00 | 1.49% | 778,200 |
| Aug 21, 2026 | 1,502.50 | 1,522.00 | 1,502.50 | 1,510.50 | 1,510.50 | 0.53% | 854,900 |
| Aug 20, 2026 | 1,494.00 | 1,506.00 | 1,491.00 | 1,502.50 | 1,502.50 | 0.33% | 817,100 |
| Aug 19, 2026 | 1,504.50 | 1,511.00 | 1,490.00 | 1,497.50 | 1,497.50 | -0.96% | 1,100,100 |
| Aug 18, 2026 | 1,519.50 | 1,536.50 | 1,510.00 | 1,512.00 | 1,512.00 | 0.90% | 1,289,000 |
| Aug 17, 2026 | 1,493.50 | 1,507.00 | 1,489.00 | 1,498.50 | 1,498.50 | -0.20% | 900,100 |
| Aug 14, 2026 | 1,497.00 | 1,502.00 | 1,478.50 | 1,501.50 | 1,501.50 | 0.10% | 1,563,500 |
| Aug 13, 2026 | 1,515.00 | 1,522.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.07% | 1,142,600 |
| Aug 12, 2026 | 1,535.00 | 1,542.00 | 1,492.50 | 1,501.00 | 1,501.00 | -1.41% | 1,182,500 |
| Aug 10, 2026 | 1,555.00 | 1,560.00 | 1,517.50 | 1,522.50 | 1,522.50 | -0.49% | 1,862,900 |
| Aug 7, 2026 | 1,515.00 | 1,537.00 | 1,505.50 | 1,530.00 | 1,530.00 | 2.00% | 1,471,000 |
| Aug 6, 2026 | 1,501.00 | 1,512.50 | 1,488.00 | 1,500.00 | 1,500.00 | 0.44% | 1,111,700 |
| Aug 5, 2026 | 1,476.00 | 1,502.50 | 1,476.00 | 1,493.50 | 1,493.50 | 1.05% | 1,320,800 |
| Aug 4, 2026 | 1,483.00 | 1,496.00 | 1,452.50 | 1,478.00 | 1,478.00 | 0.20% | 1,309,400 |
| Aug 3, 2026 | 1,523.00 | 1,534.50 | 1,455.50 | 1,475.00 | 1,475.00 | -7.99% | 3,236,400 |
| Jul 31, 2026 | 1,598.00 | 1,640.00 | 1,592.00 | 1,603.00 | 1,603.00 | 0.03% | 1,338,900 |
| Jul 30, 2026 | 1,603.00 | 1,617.50 | 1,587.00 | 1,602.50 | 1,602.50 | -0.71% | 746,300 |
| Jul 29, 2026 | 1,637.50 | 1,641.50 | 1,584.00 | 1,614.00 | 1,614.00 | -1.19% | 1,085,300 |
| Jul 28, 2026 | 1,635.00 | 1,644.50 | 1,621.00 | 1,633.50 | 1,633.50 | -0.21% | 802,100 |
| Jul 27, 2026 | 1,637.00 | 1,651.50 | 1,621.00 | 1,637.00 | 1,637.00 | 1.21% | 1,074,400 |
| Jul 24, 2026 | 1,599.50 | 1,626.00 | 1,594.50 | 1,617.50 | 1,617.50 | 1.00% | 884,500 |
| Jul 23, 2026 | 1,604.00 | 1,619.50 | 1,599.00 | 1,601.50 | 1,601.50 | -0.28% | 827,800 |
| Jul 22, 2026 | 1,596.50 | 1,615.50 | 1,594.00 | 1,606.00 | 1,606.00 | 0.44% | 753,000 |
| Jul 21, 2026 | 1,564.00 | 1,610.00 | 1,564.00 | 1,599.00 | 1,599.00 | 2.40% | 741,500 |
| Jul 17, 2026 | 1,574.00 | 1,585.00 | 1,552.50 | 1,561.50 | 1,561.50 | -0.79% | 842,800 |
| Jul 16, 2026 | 1,591.00 | 1,598.50 | 1,568.00 | 1,574.00 | 1,574.00 | -1.53% | 882,100 |
| Jul 15, 2026 | 1,577.00 | 1,603.00 | 1,575.00 | 1,598.50 | 1,598.50 | 1.78% | 703,700 |
| Jul 14, 2026 | 1,572.50 | 1,579.00 | 1,568.00 | 1,570.50 | 1,570.50 | 0.51% | 537,400 |
| Jul 13, 2026 | 1,591.00 | 1,591.50 | 1,559.50 | 1,562.50 | 1,562.50 | -0.60% | 662,500 |
| Jul 10, 2026 | 1,607.00 | 1,612.50 | 1,559.00 | 1,572.00 | 1,572.00 | -2.54% | 1,074,600 |
| Jul 9, 2026 | 1,612.00 | 1,632.00 | 1,605.50 | 1,613.00 | 1,613.00 | -0.19% | 927,500 |
| Jul 8, 2026 | 1,601.00 | 1,624.50 | 1,595.00 | 1,616.00 | 1,616.00 | 0.65% | 915,700 |
| Jul 7, 2026 | 1,608.50 | 1,618.00 | 1,595.50 | 1,605.50 | 1,605.50 | -0.12% | 1,061,000 |
| Jul 6, 2026 | 1,598.00 | 1,617.50 | 1,590.50 | 1,607.50 | 1,607.50 | 1.61% | 1,060,400 |
| Jul 3, 2026 | 1,584.00 | 1,595.00 | 1,571.50 | 1,582.00 | 1,582.00 | 0.83% | 892,200 |
| Jul 2, 2026 | 1,557.00 | 1,586.50 | 1,555.00 | 1,569.00 | 1,569.00 | 0.90% | 958,800 |
| Jul 1, 2026 | 1,550.00 | 1,566.50 | 1,545.00 | 1,555.00 | 1,555.00 | 0.75% | 903,500 |
| Jun 30, 2026 | 1,530.00 | 1,556.00 | 1,528.00 | 1,543.50 | 1,543.50 | 0.85% | 1,186,000 |
| Jun 29, 2026 | 1,508.50 | 1,530.50 | 1,496.00 | 1,530.50 | 1,530.50 | 1.39% | 1,767,600 |
| Jun 26, 2026 | 1,492.50 | 1,513.50 | 1,490.00 | 1,509.50 | 1,509.50 | 1.17% | 1,037,400 |
| Jun 25, 2026 | 1,509.00 | 1,510.00 | 1,491.00 | 1,492.00 | 1,492.00 | -0.13% | 783,500 |
| Jun 24, 2026 | 1,470.00 | 1,494.00 | 1,469.50 | 1,494.00 | 1,494.00 | 1.39% | 1,101,100 |
| Jun 23, 2026 | 1,459.00 | 1,479.50 | 1,457.00 | 1,473.50 | 1,473.50 | 1.45% | 1,234,000 |
| Jun 22, 2026 | 1,466.50 | 1,481.00 | 1,436.50 | 1,452.50 | 1,452.50 | -1.92% | 1,281,100 |
| Jun 19, 2026 | 1,450.00 | 1,495.00 | 1,440.50 | 1,481.00 | 1,481.00 | 0.85% | 3,620,600 |
| Jun 18, 2026 | 1,458.50 | 1,472.50 | 1,448.50 | 1,468.50 | 1,468.50 | 1.38% | 1,539,900 |
| Jun 17, 2026 | 1,436.00 | 1,450.50 | 1,424.00 | 1,448.50 | 1,448.50 | 1.90% | 925,400 |
| Jun 16, 2026 | 1,450.00 | 1,453.00 | 1,420.00 | 1,421.50 | 1,421.50 | -1.76% | 798,400 |
| Jun 15, 2026 | 1,448.00 | 1,462.00 | 1,432.50 | 1,447.00 | 1,447.00 | 1.58% | 1,070,700 |
| Jun 12, 2026 | 1,426.50 | 1,441.50 | 1,420.00 | 1,424.50 | 1,424.50 | -0.04% | 934,300 |