Skip to main content
logo
Shibusawa Logistics Corporation (TYO:9304)
Japan flag Japan · Delayed Price · Currency is JPY
2,067.00
+33.00 (1.62%)
Oct 26, 2026, 3:30 PM JST

Shibusawa Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,034.002,069.002,018.002,067.002,067.001.62%113,300
Oct 23, 20261,999.002,034.001,980.002,034.002,034.002.16%154,200
Oct 22, 20261,999.002,010.001,981.001,991.001,991.00-96,700
Oct 21, 20262,010.002,014.001,985.001,991.001,991.00-0.45%108,800
Oct 20, 20262,080.002,080.001,998.002,000.002,000.00-3.85%115,700
Oct 19, 20262,064.002,096.002,051.002,080.002,080.000.78%80,800
Oct 16, 20262,049.002,066.002,032.002,064.002,064.001.93%109,400
Oct 15, 20262,013.002,035.001,988.002,025.002,025.000.05%215,000
Oct 14, 20262,064.002,064.002,004.002,024.002,024.00-1.03%102,100
Oct 13, 20262,027.002,063.002,021.002,045.002,045.001.49%135,300
Oct 9, 20261,984.002,021.001,978.002,015.002,015.001.36%186,100
Oct 8, 20262,005.002,018.001,937.001,988.001,988.00-4.83%467,700
Oct 7, 20262,129.002,147.002,089.002,089.002,089.00-2.75%137,600
Oct 6, 20262,152.002,161.002,127.002,148.002,148.000.47%91,000
Oct 5, 20262,138.002,160.002,115.002,138.002,138.000.56%141,100
Oct 2, 20262,083.002,143.002,060.002,126.002,126.000.71%149,100
Oct 1, 20262,210.002,210.002,107.002,111.002,111.00-3.91%208,500
Sep 30, 20262,186.002,212.002,149.002,197.002,197.002.28%182,000
Sep 29, 20262,180.002,200.002,139.002,148.002,148.00-1.96%153,400
Sep 28, 20262,241.002,268.002,221.002,236.002,191.00-1.02%194,000
Sep 25, 20262,148.002,259.002,146.002,259.002,213.545.36%237,300
Sep 24, 20262,102.002,149.002,080.002,144.002,100.851.80%134,800
Sep 18, 20262,161.002,165.002,106.002,106.002,063.62-2.27%274,900
Sep 17, 20262,127.002,155.002,110.002,155.002,111.631.56%168,300
Sep 16, 20262,128.002,139.002,102.002,122.002,079.291.19%87,100
Sep 15, 20262,116.002,122.002,094.002,097.002,054.80-0.90%95,900
Sep 14, 20262,089.002,120.002,081.002,116.002,073.421.68%107,900
Sep 11, 20262,041.002,089.002,028.002,081.002,039.120.05%99,600
Sep 10, 20262,040.002,089.002,034.002,080.002,038.141.71%143,000
Sep 9, 20262,020.002,064.002,013.002,045.002,003.840.25%98,100
Sep 8, 20262,009.002,052.001,998.002,040.001,998.940.69%115,400
Sep 7, 20262,045.002,053.001,992.002,026.001,985.23-0.78%256,600
Sep 4, 20262,083.002,083.002,035.002,042.002,000.90-1.16%139,200
Sep 3, 20262,068.002,089.002,027.002,066.002,024.42-157,200
Sep 2, 20262,118.002,118.002,053.002,066.002,024.42-3.14%220,100
Sep 1, 20262,095.002,144.002,062.002,133.002,090.071.96%222,100
Aug 31, 20262,179.002,179.002,061.002,092.002,049.90-4.04%398,400
Aug 28, 20262,141.002,184.002,119.002,180.002,136.131.82%241,900
Aug 27, 20262,087.002,159.002,084.002,141.002,097.912.00%267,300
Aug 26, 20262,078.002,112.002,071.002,099.002,056.761.70%224,500
Aug 25, 20262,023.002,082.002,020.002,064.002,022.462.74%250,800
Aug 24, 20261,991.002,021.001,991.002,009.001,968.571.01%219,100
Aug 21, 20261,990.002,016.001,981.001,989.001,948.97-0.05%237,700
Aug 20, 20261,990.002,025.001,967.001,990.001,949.95-0.70%183,800
Aug 19, 20262,020.002,036.001,980.002,004.001,963.67-0.94%196,000
Aug 18, 20261,970.002,033.001,966.002,023.001,982.292.69%166,700
Aug 17, 20261,978.002,037.001,964.001,970.001,930.35-0.35%298,500
Aug 14, 20261,953.002,017.001,941.001,977.001,937.211.13%225,500
Aug 13, 20261,891.001,969.001,887.001,955.001,915.663.38%276,800
Aug 12, 20261,886.001,956.001,871.001,891.001,852.940.27%240,800