Shibusawa Logistics Corporation (TYO:9304)
Japan · Delayed Price · Currency is JPY 1,351.00
+8.00 (0.60%)
At close: Mar 27, 2026
Shibusawa Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,345.00 | 1,359.00 | 1,345.00 | 1,351.00 | 1,351.00 | 0.60% | 107,200 |
| Mar 26, 2026 | 1,349.00 | 1,352.00 | 1,334.00 | 1,343.00 | 1,343.00 | -0.44% | 88,800 |
| Mar 25, 2026 | 1,349.00 | 1,359.00 | 1,340.00 | 1,349.00 | 1,349.00 | 2.12% | 91,900 |
| Mar 24, 2026 | 1,305.00 | 1,322.00 | 1,303.00 | 1,321.00 | 1,321.00 | 2.88% | 75,800 |
| Mar 23, 2026 | 1,302.00 | 1,302.00 | 1,273.00 | 1,284.00 | 1,284.00 | -2.06% | 184,500 |
| Mar 19, 2026 | 1,333.00 | 1,333.00 | 1,311.00 | 1,311.00 | 1,311.00 | -2.16% | 208,100 |
| Mar 18, 2026 | 1,338.00 | 1,344.00 | 1,334.00 | 1,340.00 | 1,340.00 | 1.59% | 51,800 |
| Mar 17, 2026 | 1,313.00 | 1,332.00 | 1,313.00 | 1,319.00 | 1,319.00 | 0.46% | 75,300 |
| Mar 16, 2026 | 1,305.00 | 1,319.00 | 1,305.00 | 1,313.00 | 1,313.00 | 0.23% | 62,900 |
| Mar 13, 2026 | 1,305.00 | 1,324.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.91% | 110,800 |
| Mar 12, 2026 | 1,360.00 | 1,360.00 | 1,313.00 | 1,322.00 | 1,322.00 | -3.36% | 190,700 |
| Mar 11, 2026 | 1,371.00 | 1,381.00 | 1,362.00 | 1,368.00 | 1,368.00 | 0.88% | 68,900 |
| Mar 10, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,356.00 | 1,356.00 | 1.19% | 77,600 |
| Mar 9, 2026 | 1,320.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,340.00 | -2.76% | 178,700 |
| Mar 6, 2026 | 1,375.00 | 1,382.00 | 1,363.00 | 1,378.00 | 1,378.00 | -1.36% | 74,800 |
| Mar 5, 2026 | 1,385.00 | 1,402.00 | 1,376.00 | 1,397.00 | 1,397.00 | 3.10% | 110,300 |
| Mar 4, 2026 | 1,370.00 | 1,374.00 | 1,321.00 | 1,355.00 | 1,355.00 | -1.53% | 227,700 |
| Mar 3, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,376.00 | 1,376.00 | -1.78% | 105,200 |
| Mar 2, 2026 | 1,400.00 | 1,412.00 | 1,385.00 | 1,401.00 | 1,401.00 | -1.06% | 99,400 |
| Feb 27, 2026 | 1,389.00 | 1,418.00 | 1,389.00 | 1,416.00 | 1,416.00 | 2.16% | 61,800 |
| Feb 26, 2026 | 1,398.00 | 1,404.00 | 1,385.00 | 1,386.00 | 1,386.00 | -1.14% | 96,300 |
| Feb 25, 2026 | 1,422.00 | 1,422.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.28% | 97,800 |
| Feb 24, 2026 | 1,389.00 | 1,411.00 | 1,381.00 | 1,406.00 | 1,406.00 | 1.22% | 80,200 |
| Feb 20, 2026 | 1,400.00 | 1,400.00 | 1,383.00 | 1,389.00 | 1,389.00 | -1.07% | 67,400 |
| Feb 19, 2026 | 1,398.00 | 1,410.00 | 1,385.00 | 1,404.00 | 1,404.00 | 0.57% | 65,400 |
| Feb 18, 2026 | 1,374.00 | 1,404.00 | 1,372.00 | 1,396.00 | 1,396.00 | 2.57% | 60,100 |
| Feb 17, 2026 | 1,385.00 | 1,387.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.95% | 74,100 |
| Feb 16, 2026 | 1,380.00 | 1,381.00 | 1,361.00 | 1,374.00 | 1,374.00 | 0.15% | 72,900 |
| Feb 13, 2026 | 1,388.00 | 1,392.00 | 1,349.00 | 1,372.00 | 1,372.00 | -1.51% | 96,500 |
| Feb 12, 2026 | 1,364.00 | 1,400.00 | 1,354.00 | 1,393.00 | 1,393.00 | 1.83% | 123,100 |
| Feb 10, 2026 | 1,357.00 | 1,390.00 | 1,352.00 | 1,368.00 | 1,368.00 | 0.81% | 130,900 |
| Feb 9, 2026 | 1,366.00 | 1,390.00 | 1,316.00 | 1,357.00 | 1,357.00 | 1.57% | 173,000 |
| Feb 6, 2026 | 1,330.00 | 1,336.00 | 1,317.00 | 1,336.00 | 1,336.00 | 0.53% | 90,800 |
| Feb 5, 2026 | 1,323.00 | 1,336.00 | 1,320.00 | 1,329.00 | 1,329.00 | 1.37% | 67,900 |
| Feb 4, 2026 | 1,305.00 | 1,317.00 | 1,303.00 | 1,311.00 | 1,311.00 | 0.69% | 54,800 |
| Feb 3, 2026 | 1,280.00 | 1,305.00 | 1,277.00 | 1,302.00 | 1,302.00 | 2.12% | 83,300 |
| Feb 2, 2026 | 1,312.00 | 1,314.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.77% | 114,200 |
| Jan 30, 2026 | 1,290.00 | 1,301.00 | 1,283.00 | 1,298.00 | 1,298.00 | 0.46% | 70,100 |
| Jan 29, 2026 | 1,302.00 | 1,302.00 | 1,272.00 | 1,292.00 | 1,292.00 | -0.69% | 133,800 |
| Jan 28, 2026 | 1,311.00 | 1,318.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.29% | 82,600 |
| Jan 27, 2026 | 1,313.00 | 1,322.00 | 1,306.00 | 1,318.00 | 1,318.00 | 0.15% | 73,800 |
| Jan 26, 2026 | 1,315.00 | 1,322.00 | 1,305.00 | 1,316.00 | 1,316.00 | -0.53% | 121,500 |
| Jan 23, 2026 | 1,329.00 | 1,331.00 | 1,319.00 | 1,323.00 | 1,323.00 | -0.08% | 77,400 |
| Jan 22, 2026 | 1,323.00 | 1,329.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.30% | 93,300 |
| Jan 21, 2026 | 1,314.00 | 1,326.00 | 1,306.00 | 1,320.00 | 1,320.00 | -0.45% | 136,300 |
| Jan 20, 2026 | 1,328.00 | 1,330.00 | 1,315.00 | 1,326.00 | 1,326.00 | 0.08% | 85,200 |
| Jan 19, 2026 | 1,339.00 | 1,343.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.97% | 86,000 |
| Jan 16, 2026 | 1,325.00 | 1,338.00 | 1,314.00 | 1,338.00 | 1,338.00 | 1.36% | 96,000 |
| Jan 15, 2026 | 1,320.00 | 1,331.00 | 1,317.00 | 1,320.00 | 1,320.00 | 0.30% | 75,700 |
| Jan 14, 2026 | 1,321.00 | 1,330.00 | 1,306.00 | 1,316.00 | 1,316.00 | -0.45% | 91,900 |