Shibusawa Logistics Corporation (TYO:9304)
Japan · Delayed Price · Currency is JPY 2,138.00
+12.00 (0.56%)
Oct 5, 2026, 3:30 PM JST
Shibusawa Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2,138.00 | 2,160.00 | 2,115.00 | 2,129.00 | - | 0.14% | 77,400 |
| Oct 2, 2026 | 2,083.00 | 2,143.00 | 2,060.00 | 2,126.00 | 2,126.00 | 0.71% | 149,100 |
| Oct 1, 2026 | 2,210.00 | 2,210.00 | 2,107.00 | 2,111.00 | 2,111.00 | -3.91% | 208,500 |
| Sep 30, 2026 | 2,186.00 | 2,212.00 | 2,149.00 | 2,197.00 | 2,197.00 | 2.28% | 182,000 |
| Sep 29, 2026 | 2,180.00 | 2,200.00 | 2,139.00 | 2,148.00 | 2,148.00 | -1.96% | 153,400 |
| Sep 28, 2026 | 2,241.00 | 2,268.00 | 2,221.00 | 2,236.00 | 2,191.00 | -1.02% | 194,000 |
| Sep 25, 2026 | 2,148.00 | 2,259.00 | 2,146.00 | 2,259.00 | 2,213.54 | 5.36% | 237,300 |
| Sep 24, 2026 | 2,102.00 | 2,149.00 | 2,080.00 | 2,144.00 | 2,100.85 | 1.80% | 134,800 |
| Sep 18, 2026 | 2,161.00 | 2,165.00 | 2,106.00 | 2,106.00 | 2,063.62 | -2.27% | 274,900 |
| Sep 17, 2026 | 2,127.00 | 2,155.00 | 2,110.00 | 2,155.00 | 2,111.63 | 1.56% | 168,300 |
| Sep 16, 2026 | 2,128.00 | 2,139.00 | 2,102.00 | 2,122.00 | 2,079.29 | 1.19% | 87,100 |
| Sep 15, 2026 | 2,116.00 | 2,122.00 | 2,094.00 | 2,097.00 | 2,054.80 | -0.90% | 95,900 |
| Sep 14, 2026 | 2,089.00 | 2,120.00 | 2,081.00 | 2,116.00 | 2,073.42 | 1.68% | 107,900 |
| Sep 11, 2026 | 2,041.00 | 2,089.00 | 2,028.00 | 2,081.00 | 2,039.12 | 0.05% | 99,600 |
| Sep 10, 2026 | 2,040.00 | 2,089.00 | 2,034.00 | 2,080.00 | 2,038.14 | 1.71% | 143,000 |
| Sep 9, 2026 | 2,020.00 | 2,064.00 | 2,013.00 | 2,045.00 | 2,003.84 | 0.25% | 98,100 |
| Sep 8, 2026 | 2,009.00 | 2,052.00 | 1,998.00 | 2,040.00 | 1,998.94 | 0.69% | 115,400 |
| Sep 7, 2026 | 2,045.00 | 2,053.00 | 1,992.00 | 2,026.00 | 1,985.23 | -0.78% | 256,600 |
| Sep 4, 2026 | 2,083.00 | 2,083.00 | 2,035.00 | 2,042.00 | 2,000.90 | -1.16% | 139,200 |
| Sep 3, 2026 | 2,068.00 | 2,089.00 | 2,027.00 | 2,066.00 | 2,024.42 | - | 157,200 |
| Sep 2, 2026 | 2,118.00 | 2,118.00 | 2,053.00 | 2,066.00 | 2,024.42 | -3.14% | 220,100 |
| Sep 1, 2026 | 2,095.00 | 2,144.00 | 2,062.00 | 2,133.00 | 2,090.07 | 1.96% | 222,100 |
| Aug 31, 2026 | 2,179.00 | 2,179.00 | 2,061.00 | 2,092.00 | 2,049.90 | -4.04% | 398,400 |
| Aug 28, 2026 | 2,141.00 | 2,184.00 | 2,119.00 | 2,180.00 | 2,136.13 | 1.82% | 241,900 |
| Aug 27, 2026 | 2,087.00 | 2,159.00 | 2,084.00 | 2,141.00 | 2,097.91 | 2.00% | 267,300 |
| Aug 26, 2026 | 2,078.00 | 2,112.00 | 2,071.00 | 2,099.00 | 2,056.76 | 1.70% | 224,500 |
| Aug 25, 2026 | 2,023.00 | 2,082.00 | 2,020.00 | 2,064.00 | 2,022.46 | 2.74% | 250,800 |
| Aug 24, 2026 | 1,991.00 | 2,021.00 | 1,991.00 | 2,009.00 | 1,968.57 | 1.01% | 219,100 |
| Aug 21, 2026 | 1,990.00 | 2,016.00 | 1,981.00 | 1,989.00 | 1,948.97 | -0.05% | 237,700 |
| Aug 20, 2026 | 1,990.00 | 2,025.00 | 1,967.00 | 1,990.00 | 1,949.95 | -0.70% | 183,800 |
| Aug 19, 2026 | 2,020.00 | 2,036.00 | 1,980.00 | 2,004.00 | 1,963.67 | -0.94% | 196,000 |
| Aug 18, 2026 | 1,970.00 | 2,033.00 | 1,966.00 | 2,023.00 | 1,982.29 | 2.69% | 166,700 |
| Aug 17, 2026 | 1,978.00 | 2,037.00 | 1,964.00 | 1,970.00 | 1,930.35 | -0.35% | 298,500 |
| Aug 14, 2026 | 1,953.00 | 2,017.00 | 1,941.00 | 1,977.00 | 1,937.21 | 1.13% | 225,500 |
| Aug 13, 2026 | 1,891.00 | 1,969.00 | 1,887.00 | 1,955.00 | 1,915.66 | 3.38% | 276,800 |
| Aug 12, 2026 | 1,886.00 | 1,956.00 | 1,871.00 | 1,891.00 | 1,852.94 | 0.27% | 240,800 |
| Aug 10, 2026 | 1,900.00 | 1,963.00 | 1,862.00 | 1,886.00 | 1,848.04 | -0.79% | 295,400 |
| Aug 7, 2026 | 1,910.00 | 1,926.00 | 1,855.00 | 1,901.00 | 1,862.74 | 1.66% | 327,700 |
| Aug 6, 2026 | 1,909.00 | 1,921.00 | 1,866.00 | 1,870.00 | 1,832.37 | -1.01% | 211,700 |
| Aug 5, 2026 | 1,870.00 | 1,901.00 | 1,856.00 | 1,889.00 | 1,850.98 | 1.18% | 243,400 |
| Aug 4, 2026 | 1,836.00 | 1,874.00 | 1,819.00 | 1,867.00 | 1,829.43 | 1.69% | 223,000 |
| Aug 3, 2026 | 1,810.00 | 1,836.00 | 1,773.00 | 1,836.00 | 1,799.05 | 0.93% | 239,200 |
| Jul 31, 2026 | 1,820.00 | 1,853.00 | 1,785.00 | 1,819.00 | 1,782.39 | 1.85% | 500,800 |
| Jul 30, 2026 | 1,690.00 | 1,791.00 | 1,662.00 | 1,786.00 | 1,750.06 | 4.69% | 547,200 |
| Jul 29, 2026 | 1,725.00 | 1,727.00 | 1,670.00 | 1,706.00 | 1,671.67 | -1.22% | 417,900 |
| Jul 28, 2026 | 1,798.00 | 1,800.00 | 1,724.00 | 1,727.00 | 1,692.24 | -3.95% | 325,100 |
| Jul 27, 2026 | 1,809.00 | 1,817.00 | 1,775.00 | 1,798.00 | 1,761.81 | -0.11% | 254,100 |
| Jul 24, 2026 | 1,825.00 | 1,835.00 | 1,792.00 | 1,800.00 | 1,763.77 | -1.37% | 220,200 |
| Jul 23, 2026 | 1,830.00 | 1,838.00 | 1,789.00 | 1,825.00 | 1,788.27 | -0.71% | 459,000 |
| Jul 22, 2026 | 2,119.00 | 2,119.00 | 1,837.00 | 1,838.00 | 1,801.01 | -13.95% | 1,148,200 |