Shibusawa Logistics Corporation (TYO:9304)
Japan · Delayed Price · Currency is JPY 1,819.00
+33.00 (1.85%)
Jul 31, 2026, 3:30 PM JST
Shibusawa Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,820.00 | 1,853.00 | 1,785.00 | 1,819.00 | 1,819.00 | 1.85% | 500,800 |
| Jul 30, 2026 | 1,690.00 | 1,791.00 | 1,662.00 | 1,786.00 | 1,786.00 | 4.69% | 547,200 |
| Jul 29, 2026 | 1,725.00 | 1,727.00 | 1,670.00 | 1,706.00 | 1,706.00 | -1.22% | 417,900 |
| Jul 28, 2026 | 1,798.00 | 1,800.00 | 1,724.00 | 1,727.00 | 1,727.00 | -3.95% | 325,100 |
| Jul 27, 2026 | 1,809.00 | 1,817.00 | 1,775.00 | 1,798.00 | 1,798.00 | -0.11% | 254,100 |
| Jul 24, 2026 | 1,825.00 | 1,835.00 | 1,792.00 | 1,800.00 | 1,800.00 | -1.37% | 220,200 |
| Jul 23, 2026 | 1,830.00 | 1,838.00 | 1,789.00 | 1,825.00 | 1,825.00 | -0.71% | 459,000 |
| Jul 22, 2026 | 2,119.00 | 2,119.00 | 1,837.00 | 1,838.00 | 1,838.00 | -13.95% | 1,148,200 |
| Jul 21, 2026 | 1,995.00 | 2,144.00 | 1,981.00 | 2,136.00 | 2,136.00 | 7.93% | 524,700 |
| Jul 17, 2026 | 2,038.00 | 2,065.00 | 1,936.00 | 1,979.00 | 1,979.00 | -2.99% | 334,900 |
| Jul 16, 2026 | 2,041.00 | 2,081.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.54% | 253,000 |
| Jul 15, 2026 | 1,991.00 | 2,063.00 | 1,970.00 | 2,051.00 | 2,051.00 | 2.35% | 267,500 |
| Jul 14, 2026 | 2,000.00 | 2,047.00 | 1,996.00 | 2,004.00 | 2,004.00 | 1.37% | 504,600 |
| Jul 13, 2026 | 1,894.00 | 1,987.00 | 1,893.00 | 1,977.00 | 1,977.00 | 5.78% | 426,900 |
| Jul 10, 2026 | 1,865.00 | 1,906.00 | 1,856.00 | 1,869.00 | 1,869.00 | 0.21% | 175,700 |
| Jul 9, 2026 | 1,848.00 | 1,879.00 | 1,835.00 | 1,865.00 | 1,865.00 | 0.92% | 282,700 |
| Jul 8, 2026 | 1,813.00 | 1,940.00 | 1,811.00 | 1,848.00 | 1,848.00 | 1.93% | 557,900 |
| Jul 7, 2026 | 1,864.00 | 1,882.00 | 1,777.00 | 1,813.00 | 1,813.00 | -4.02% | 471,400 |
| Jul 6, 2026 | 1,778.00 | 1,914.00 | 1,778.00 | 1,889.00 | 1,889.00 | 7.51% | 650,600 |
| Jul 3, 2026 | 1,739.00 | 1,819.00 | 1,736.00 | 1,757.00 | 1,757.00 | 1.86% | 333,000 |
| Jul 2, 2026 | 1,637.00 | 1,736.00 | 1,632.00 | 1,725.00 | 1,725.00 | 7.68% | 395,700 |
| Jul 1, 2026 | 1,587.00 | 1,649.00 | 1,585.00 | 1,602.00 | 1,602.00 | 1.07% | 153,200 |
| Jun 30, 2026 | 1,593.00 | 1,599.00 | 1,576.00 | 1,585.00 | 1,585.00 | -0.88% | 128,500 |
| Jun 29, 2026 | 1,599.00 | 1,601.00 | 1,557.00 | 1,599.00 | 1,599.00 | 0.82% | 143,500 |
| Jun 26, 2026 | 1,571.00 | 1,608.00 | 1,571.00 | 1,586.00 | 1,586.00 | 0.57% | 87,600 |
| Jun 25, 2026 | 1,600.00 | 1,606.00 | 1,562.00 | 1,577.00 | 1,577.00 | -0.63% | 145,100 |
| Jun 24, 2026 | 1,619.00 | 1,627.00 | 1,570.00 | 1,587.00 | 1,587.00 | -1.24% | 142,000 |
| Jun 23, 2026 | 1,573.00 | 1,627.00 | 1,573.00 | 1,607.00 | 1,607.00 | 2.55% | 252,200 |
| Jun 22, 2026 | 1,544.00 | 1,572.00 | 1,525.00 | 1,567.00 | 1,567.00 | 0.97% | 146,900 |
| Jun 19, 2026 | 1,520.00 | 1,553.00 | 1,512.00 | 1,552.00 | 1,552.00 | 2.58% | 170,800 |
| Jun 18, 2026 | 1,481.00 | 1,521.00 | 1,480.00 | 1,513.00 | 1,513.00 | 2.16% | 113,700 |
| Jun 17, 2026 | 1,462.00 | 1,492.00 | 1,462.00 | 1,481.00 | 1,481.00 | 1.30% | 75,100 |
| Jun 16, 2026 | 1,481.00 | 1,481.00 | 1,447.00 | 1,462.00 | 1,462.00 | -1.55% | 102,100 |
| Jun 15, 2026 | 1,507.00 | 1,515.00 | 1,483.00 | 1,485.00 | 1,485.00 | -0.60% | 136,900 |
| Jun 12, 2026 | 1,456.00 | 1,497.00 | 1,455.00 | 1,494.00 | 1,494.00 | 2.82% | 169,700 |
| Jun 11, 2026 | 1,442.00 | 1,456.00 | 1,421.00 | 1,453.00 | 1,453.00 | 1.25% | 125,100 |
| Jun 10, 2026 | 1,446.00 | 1,470.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.62% | 103,200 |
| Jun 9, 2026 | 1,435.00 | 1,459.00 | 1,435.00 | 1,444.00 | 1,444.00 | 0.84% | 90,300 |
| Jun 8, 2026 | 1,422.00 | 1,440.00 | 1,415.00 | 1,432.00 | 1,432.00 | 0.70% | 124,800 |
| Jun 5, 2026 | 1,405.00 | 1,424.00 | 1,405.00 | 1,422.00 | 1,422.00 | 1.79% | 80,900 |
| Jun 4, 2026 | 1,410.00 | 1,418.00 | 1,395.00 | 1,397.00 | 1,397.00 | -0.92% | 89,600 |
| Jun 3, 2026 | 1,392.00 | 1,417.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.29% | 93,200 |
| Jun 2, 2026 | 1,398.00 | 1,403.00 | 1,378.00 | 1,392.00 | 1,392.00 | -0.64% | 112,000 |
| Jun 1, 2026 | 1,412.00 | 1,412.00 | 1,398.00 | 1,401.00 | 1,401.00 | -0.85% | 97,600 |
| May 29, 2026 | 1,410.00 | 1,429.00 | 1,407.00 | 1,413.00 | 1,413.00 | 0.36% | 81,800 |
| May 28, 2026 | 1,408.00 | 1,416.00 | 1,398.00 | 1,408.00 | 1,408.00 | - | 95,000 |
| May 27, 2026 | 1,410.00 | 1,415.00 | 1,401.00 | 1,408.00 | 1,408.00 | 0.14% | 103,900 |
| May 26, 2026 | 1,427.00 | 1,427.00 | 1,404.00 | 1,406.00 | 1,406.00 | -1.26% | 91,500 |
| May 25, 2026 | 1,447.00 | 1,447.00 | 1,414.00 | 1,424.00 | 1,424.00 | -0.70% | 125,100 |
| May 22, 2026 | 1,401.00 | 1,466.00 | 1,392.00 | 1,434.00 | 1,434.00 | 2.36% | 232,700 |