Shibusawa Logistics Corporation (TYO:9304)
Japan · Delayed Price · Currency is JPY 1,323.00
-1.00 (-0.08%)
Jan 23, 2026, 3:30 PM JST
Shibusawa Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,335.00 | 1,339.00 | 1,314.00 | 1,322.00 | 1,322.00 | 0.84% | 86,700 |
| Jan 9, 2026 | 1,312.00 | 1,322.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.08% | 48,000 |
| Jan 8, 2026 | 1,307.00 | 1,323.00 | 1,304.00 | 1,310.00 | 1,310.00 | 0.23% | 81,400 |
| Jan 7, 2026 | 1,300.00 | 1,318.00 | 1,295.00 | 1,307.00 | 1,307.00 | -0.46% | 95,900 |
| Jan 6, 2026 | 1,296.00 | 1,319.00 | 1,291.00 | 1,313.00 | 1,313.00 | 2.18% | 104,700 |
| Jan 5, 2026 | 1,276.00 | 1,293.00 | 1,272.00 | 1,285.00 | 1,285.00 | 0.78% | 93,100 |
| Dec 30, 2025 | 1,285.00 | 1,288.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.70% | 64,600 |
| Dec 29, 2025 | 1,285.00 | 1,287.00 | 1,274.00 | 1,284.00 | 1,284.00 | 0.47% | 76,500 |
| Dec 26, 2025 | 1,274.00 | 1,280.00 | 1,269.00 | 1,278.00 | 1,278.00 | 0.63% | 57,600 |
| Dec 25, 2025 | 1,281.00 | 1,281.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.47% | 72,700 |
| Dec 24, 2025 | 1,262.00 | 1,276.00 | 1,258.00 | 1,264.00 | 1,264.00 | -0.16% | 58,800 |
| Dec 23, 2025 | 1,248.00 | 1,268.00 | 1,245.00 | 1,266.00 | 1,266.00 | 1.36% | 54,900 |
| Dec 22, 2025 | 1,268.00 | 1,269.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.72% | 130,700 |
| Dec 19, 2025 | 1,265.00 | 1,267.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.72% | 150,200 |
| Dec 18, 2025 | 1,195.00 | 1,266.00 | 1,193.00 | 1,249.00 | 1,249.00 | 4.43% | 207,500 |
| Dec 17, 2025 | 1,200.00 | 1,201.00 | 1,182.00 | 1,196.00 | 1,196.00 | -0.08% | 40,300 |
| Dec 16, 2025 | 1,237.00 | 1,237.00 | 1,192.00 | 1,197.00 | 1,197.00 | -3.00% | 78,800 |
| Dec 15, 2025 | 1,200.00 | 1,234.00 | 1,200.00 | 1,234.00 | 1,234.00 | 2.83% | 82,600 |
| Dec 12, 2025 | 1,194.00 | 1,208.00 | 1,189.00 | 1,200.00 | 1,200.00 | 2.04% | 92,800 |
| Dec 11, 2025 | 1,194.00 | 1,199.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.26% | 67,800 |
| Dec 10, 2025 | 1,175.00 | 1,199.00 | 1,171.00 | 1,191.00 | 1,191.00 | 2.06% | 92,300 |
| Dec 9, 2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,167.00 | 1,167.00 | -2.02% | 76,600 |
| Dec 8, 2025 | 1,192.00 | 1,192.00 | 1,175.00 | 1,191.00 | 1,191.00 | 1.36% | 86,400 |
| Dec 5, 2025 | 1,175.00 | 1,183.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 56,800 |
| Dec 4, 2025 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.51% | 49,800 |
| Dec 3, 2025 | 1,154.00 | 1,178.00 | 1,150.00 | 1,169.00 | 1,169.00 | 1.30% | 70,900 |
| Dec 2, 2025 | 1,171.00 | 1,171.00 | 1,149.00 | 1,154.00 | 1,154.00 | -1.20% | 63,800 |
| Dec 1, 2025 | 1,197.00 | 1,199.00 | 1,163.00 | 1,168.00 | 1,168.00 | -1.35% | 129,300 |
| Nov 28, 2025 | 1,166.00 | 1,191.00 | 1,160.00 | 1,184.00 | 1,184.00 | 1.54% | 78,200 |
| Nov 27, 2025 | 1,151.00 | 1,166.00 | 1,149.00 | 1,166.00 | 1,166.00 | 0.95% | 86,500 |
| Nov 26, 2025 | 1,150.00 | 1,155.00 | 1,143.00 | 1,155.00 | 1,155.00 | 1.40% | 50,400 |
| Nov 25, 2025 | 1,170.00 | 1,170.00 | 1,132.00 | 1,139.00 | 1,139.00 | -1.98% | 69,400 |
| Nov 21, 2025 | 1,126.00 | 1,162.00 | 1,121.00 | 1,162.00 | 1,162.00 | 3.20% | 96,300 |
| Nov 20, 2025 | 1,137.00 | 1,137.00 | 1,122.00 | 1,126.00 | 1,126.00 | 0.54% | 59,900 |
| Nov 19, 2025 | 1,115.00 | 1,125.00 | 1,113.00 | 1,120.00 | 1,120.00 | 0.63% | 42,700 |
| Nov 18, 2025 | 1,125.00 | 1,129.00 | 1,108.00 | 1,113.00 | 1,113.00 | -1.33% | 64,500 |
| Nov 17, 2025 | 1,116.00 | 1,139.00 | 1,112.00 | 1,128.00 | 1,128.00 | 0.45% | 64,900 |
| Nov 14, 2025 | 1,129.00 | 1,134.00 | 1,119.00 | 1,123.00 | 1,123.00 | -0.35% | 59,400 |
| Nov 13, 2025 | 1,126.00 | 1,137.00 | 1,126.00 | 1,127.00 | 1,127.00 | 0.54% | 57,100 |
| Nov 12, 2025 | 1,110.00 | 1,133.00 | 1,110.00 | 1,121.00 | 1,121.00 | 1.54% | 82,000 |
| Nov 11, 2025 | 1,117.00 | 1,119.00 | 1,101.00 | 1,104.00 | 1,104.00 | -1.08% | 81,200 |
| Nov 10, 2025 | 1,122.00 | 1,128.00 | 1,108.00 | 1,116.00 | 1,116.00 | 1.36% | 131,400 |