Shibusawa Logistics Corporation (TYO:9304)
Japan · Delayed Price · Currency is JPY 1,340.00
-38.00 (-2.76%)
Mar 9, 2026, 3:30 PM JST
Shibusawa Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |