Shibusawa Logistics Corporation (TYO:9304)
Japan · Delayed Price · Currency is JPY 1,374.00
+2.00 (0.15%)
Feb 16, 2026, 3:30 PM JST
Shibusawa Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,388.00 | 1,392.00 | 1,349.00 | 1,368.00 | 1,368.00 | -1.79% | 84,100 |
| 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 |
| 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 |