Shibusawa Logistics Corporation (TYO:9304)
Japan · Delayed Price · Currency is JPY 1,420.00
+26.00 (1.87%)
May 12, 2026, 3:30 PM JST
Shibusawa Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,413.00 | 1,423.00 | 1,397.00 | 1,418.00 | - | 1.72% | 72,400 |
| May 11, 2026 | 1,280.00 | 1,399.00 | 1,250.00 | 1,394.00 | 1,394.00 | 9.25% | 477,400 |
| May 8, 2026 | 1,280.00 | 1,280.00 | 1,265.00 | 1,276.00 | 1,276.00 | -0.31% | 69,200 |
| May 7, 2026 | 1,280.00 | 1,289.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.87% | 56,200 |
| May 1, 2026 | 1,268.00 | 1,275.00 | 1,256.00 | 1,269.00 | 1,269.00 | - | 39,700 |
| Apr 30, 2026 | 1,270.00 | 1,275.00 | 1,251.00 | 1,269.00 | 1,269.00 | -0.86% | 67,300 |
| Apr 28, 2026 | 1,263.00 | 1,280.00 | 1,263.00 | 1,280.00 | 1,280.00 | 1.35% | 95,700 |
| Apr 27, 2026 | 1,276.00 | 1,276.00 | 1,256.00 | 1,263.00 | 1,263.00 | -1.02% | 77,300 |
| Apr 24, 2026 | 1,306.00 | 1,306.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.70% | 63,100 |
| Apr 23, 2026 | 1,301.00 | 1,302.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.38% | 92,200 |
| Apr 22, 2026 | 1,324.00 | 1,327.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.59% | 67,800 |
| Apr 21, 2026 | 1,326.00 | 1,330.00 | 1,323.00 | 1,324.00 | 1,324.00 | -0.15% | 46,200 |
| Apr 20, 2026 | 1,336.00 | 1,337.00 | 1,321.00 | 1,326.00 | 1,326.00 | -0.53% | 49,500 |
| Apr 17, 2026 | 1,342.00 | 1,349.00 | 1,329.00 | 1,333.00 | 1,333.00 | -0.89% | 41,100 |
| Apr 16, 2026 | 1,349.00 | 1,356.00 | 1,341.00 | 1,345.00 | 1,345.00 | - | 51,400 |
| Apr 15, 2026 | 1,352.00 | 1,360.00 | 1,333.00 | 1,345.00 | 1,345.00 | 0.22% | 86,500 |
| Apr 14, 2026 | 1,330.00 | 1,342.00 | 1,326.00 | 1,342.00 | 1,342.00 | 1.05% | 60,300 |
| Apr 13, 2026 | 1,338.00 | 1,348.00 | 1,320.00 | 1,328.00 | 1,328.00 | -0.38% | 65,900 |
| Apr 10, 2026 | 1,355.00 | 1,362.00 | 1,328.00 | 1,333.00 | 1,333.00 | -1.41% | 79,800 |
| Apr 9, 2026 | 1,370.00 | 1,378.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.95% | 62,400 |
| Apr 8, 2026 | 1,375.00 | 1,377.00 | 1,358.00 | 1,365.00 | 1,365.00 | 0.89% | 80,400 |
| Apr 7, 2026 | 1,349.00 | 1,360.00 | 1,339.00 | 1,353.00 | 1,353.00 | 0.30% | 53,000 |
| Apr 6, 2026 | 1,352.00 | 1,352.00 | 1,344.00 | 1,349.00 | 1,349.00 | 0.45% | 52,200 |
| Apr 3, 2026 | 1,352.00 | 1,357.00 | 1,335.00 | 1,343.00 | 1,343.00 | 0.07% | 51,000 |
| Apr 2, 2026 | 1,352.00 | 1,371.00 | 1,337.00 | 1,342.00 | 1,342.00 | -0.30% | 88,600 |
| Apr 1, 2026 | 1,348.00 | 1,348.00 | 1,332.00 | 1,346.00 | 1,346.00 | 2.05% | 97,700 |
| Mar 31, 2026 | 1,314.00 | 1,334.00 | 1,312.00 | 1,319.00 | 1,319.00 | -0.15% | 83,500 |
| Mar 30, 2026 | 1,290.00 | 1,321.00 | 1,282.00 | 1,321.00 | 1,321.00 | -2.22% | 164,600 |
| Mar 27, 2026 | 1,345.00 | 1,359.00 | 1,345.00 | 1,351.00 | 1,321.00 | 0.60% | 107,200 |
| Mar 26, 2026 | 1,349.00 | 1,352.00 | 1,334.00 | 1,343.00 | 1,313.18 | -0.44% | 88,800 |
| Mar 25, 2026 | 1,349.00 | 1,359.00 | 1,340.00 | 1,349.00 | 1,319.04 | 2.12% | 91,900 |
| Mar 24, 2026 | 1,305.00 | 1,322.00 | 1,303.00 | 1,321.00 | 1,291.67 | 2.88% | 75,800 |
| Mar 23, 2026 | 1,302.00 | 1,302.00 | 1,273.00 | 1,284.00 | 1,255.49 | -2.06% | 184,500 |
| Mar 19, 2026 | 1,333.00 | 1,333.00 | 1,311.00 | 1,311.00 | 1,281.89 | -2.16% | 208,100 |
| Mar 18, 2026 | 1,338.00 | 1,344.00 | 1,334.00 | 1,340.00 | 1,310.24 | 1.59% | 51,800 |
| Mar 17, 2026 | 1,313.00 | 1,332.00 | 1,313.00 | 1,319.00 | 1,289.71 | 0.46% | 75,300 |
| Mar 16, 2026 | 1,305.00 | 1,319.00 | 1,305.00 | 1,313.00 | 1,283.84 | 0.23% | 62,900 |
| Mar 13, 2026 | 1,305.00 | 1,324.00 | 1,303.00 | 1,310.00 | 1,280.91 | -0.91% | 110,800 |
| Mar 12, 2026 | 1,360.00 | 1,360.00 | 1,313.00 | 1,322.00 | 1,292.64 | -3.36% | 190,700 |
| Mar 11, 2026 | 1,371.00 | 1,381.00 | 1,362.00 | 1,368.00 | 1,337.62 | 0.88% | 68,900 |
| Mar 10, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,356.00 | 1,325.89 | 1.19% | 77,600 |
| Mar 9, 2026 | 1,320.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,310.24 | -2.76% | 178,700 |
| Mar 6, 2026 | 1,375.00 | 1,382.00 | 1,363.00 | 1,378.00 | 1,347.40 | -1.36% | 74,800 |
| Mar 5, 2026 | 1,385.00 | 1,402.00 | 1,376.00 | 1,397.00 | 1,365.98 | 3.10% | 110,300 |
| Mar 4, 2026 | 1,370.00 | 1,374.00 | 1,321.00 | 1,355.00 | 1,324.91 | -1.53% | 227,700 |
| Mar 3, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,376.00 | 1,345.44 | -1.78% | 105,200 |
| Mar 2, 2026 | 1,400.00 | 1,412.00 | 1,385.00 | 1,401.00 | 1,369.89 | -1.06% | 99,400 |
| Feb 27, 2026 | 1,389.00 | 1,418.00 | 1,389.00 | 1,416.00 | 1,384.56 | 2.16% | 61,800 |
| Feb 26, 2026 | 1,398.00 | 1,404.00 | 1,385.00 | 1,386.00 | 1,355.22 | -1.14% | 96,300 |
| Feb 25, 2026 | 1,422.00 | 1,422.00 | 1,400.00 | 1,402.00 | 1,370.87 | -0.28% | 97,800 |