Shibusawa Logistics Corporation (TYO:9304)
Japan · Delayed Price · Currency is JPY 1,566.00
+14.00 (0.90%)
Jun 22, 2026, 1:04 PM JST
Shibusawa Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,520.00 | 1,553.00 | 1,512.00 | 1,544.00 | - | 2.05% | 90,300 |
| 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 |
| May 21, 2026 | 1,392.00 | 1,408.00 | 1,384.00 | 1,401.00 | 1,401.00 | 1.23% | 86,700 |
| May 20, 2026 | 1,395.00 | 1,397.00 | 1,373.00 | 1,384.00 | 1,384.00 | -0.57% | 120,600 |
| May 19, 2026 | 1,401.00 | 1,416.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.71% | 97,200 |
| May 18, 2026 | 1,408.00 | 1,417.00 | 1,390.00 | 1,402.00 | 1,402.00 | -1.41% | 125,600 |
| May 15, 2026 | 1,404.00 | 1,461.00 | 1,401.00 | 1,422.00 | 1,422.00 | 1.35% | 197,800 |
| May 14, 2026 | 1,400.00 | 1,408.00 | 1,382.00 | 1,403.00 | 1,403.00 | -0.21% | 189,300 |
| May 13, 2026 | 1,413.00 | 1,420.00 | 1,400.00 | 1,406.00 | 1,406.00 | -0.99% | 151,600 |
| May 12, 2026 | 1,413.00 | 1,447.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.87% | 237,600 |
| 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 |