Shibusawa Logistics Corporation (TYO:9304)
Japan · Delayed Price · Currency is JPY 2,009.00
+20.00 (1.01%)
Aug 24, 2026, 3:30 PM JST
Shibusawa Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,991.00 | 2,021.00 | 1,991.00 | 2,008.00 | 2,008.00 | 0.96% | 191,800 |
| Aug 21, 2026 | 1,990.00 | 2,016.00 | 1,981.00 | 1,989.00 | 1,989.00 | -0.05% | 237,700 |
| Aug 20, 2026 | 1,990.00 | 2,025.00 | 1,967.00 | 1,990.00 | 1,990.00 | -0.70% | 183,800 |
| Aug 19, 2026 | 2,020.00 | 2,036.00 | 1,980.00 | 2,004.00 | 2,004.00 | -0.94% | 196,000 |
| Aug 18, 2026 | 1,970.00 | 2,033.00 | 1,966.00 | 2,023.00 | 2,023.00 | 2.69% | 166,700 |
| Aug 17, 2026 | 1,978.00 | 2,037.00 | 1,964.00 | 1,970.00 | 1,970.00 | -0.35% | 298,500 |
| Aug 14, 2026 | 1,953.00 | 2,017.00 | 1,941.00 | 1,977.00 | 1,977.00 | 1.13% | 225,500 |
| Aug 13, 2026 | 1,891.00 | 1,969.00 | 1,887.00 | 1,955.00 | 1,955.00 | 3.38% | 276,800 |
| Aug 12, 2026 | 1,886.00 | 1,956.00 | 1,871.00 | 1,891.00 | 1,891.00 | 0.27% | 240,800 |
| Aug 10, 2026 | 1,900.00 | 1,963.00 | 1,862.00 | 1,886.00 | 1,886.00 | -0.79% | 295,400 |
| Aug 7, 2026 | 1,910.00 | 1,926.00 | 1,855.00 | 1,901.00 | 1,901.00 | 1.66% | 327,700 |
| Aug 6, 2026 | 1,909.00 | 1,921.00 | 1,866.00 | 1,870.00 | 1,870.00 | -1.01% | 211,700 |
| Aug 5, 2026 | 1,870.00 | 1,901.00 | 1,856.00 | 1,889.00 | 1,889.00 | 1.18% | 243,400 |
| Aug 4, 2026 | 1,836.00 | 1,874.00 | 1,819.00 | 1,867.00 | 1,867.00 | 1.69% | 223,000 |
| Aug 3, 2026 | 1,810.00 | 1,836.00 | 1,773.00 | 1,836.00 | 1,836.00 | 0.93% | 239,200 |
| 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 |