Inui Global Logistics Co., Ltd. (TYO:9308)
Japan · Delayed Price · Currency is JPY 1,509.00
-104.00 (-6.45%)
Mar 27, 2026, 3:30 PM JST
Inui Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,573.00 | 1,580.00 | 1,470.00 | 1,509.00 | 1,509.00 | -6.45% | 262,300 |
| Mar 26, 2026 | 1,615.00 | 1,634.00 | 1,596.00 | 1,613.00 | 1,613.00 | -1.77% | 69,700 |
| Mar 25, 2026 | 1,594.00 | 1,661.00 | 1,594.00 | 1,642.00 | 1,642.00 | 4.06% | 87,300 |
| Mar 24, 2026 | 1,554.00 | 1,601.00 | 1,554.00 | 1,578.00 | 1,578.00 | 4.23% | 92,400 |
| Mar 23, 2026 | 1,559.00 | 1,579.00 | 1,506.00 | 1,514.00 | 1,514.00 | -5.20% | 112,000 |
| Mar 19, 2026 | 1,638.00 | 1,674.00 | 1,597.00 | 1,597.00 | 1,597.00 | -4.66% | 72,900 |
| Mar 18, 2026 | 1,615.00 | 1,675.00 | 1,615.00 | 1,675.00 | 1,675.00 | 4.04% | 89,100 |
| Mar 17, 2026 | 1,582.00 | 1,697.00 | 1,582.00 | 1,610.00 | 1,610.00 | 1.51% | 148,400 |
| Mar 16, 2026 | 1,620.00 | 1,627.00 | 1,580.00 | 1,586.00 | 1,586.00 | -1.25% | 79,600 |
| Mar 13, 2026 | 1,604.00 | 1,634.00 | 1,602.00 | 1,606.00 | 1,606.00 | 0.06% | 82,300 |
| Mar 12, 2026 | 1,621.00 | 1,654.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.89% | 82,100 |
| Mar 11, 2026 | 1,625.00 | 1,654.00 | 1,625.00 | 1,636.00 | 1,636.00 | 1.05% | 33,600 |
| Mar 10, 2026 | 1,640.00 | 1,668.00 | 1,588.00 | 1,619.00 | 1,619.00 | 0.50% | 91,800 |
| Mar 9, 2026 | 1,570.00 | 1,620.00 | 1,570.00 | 1,611.00 | 1,611.00 | -1.71% | 90,700 |
| Mar 6, 2026 | 1,707.00 | 1,707.00 | 1,633.00 | 1,639.00 | 1,639.00 | -0.85% | 174,100 |
| Mar 5, 2026 | 1,621.00 | 1,670.00 | 1,621.00 | 1,653.00 | 1,653.00 | 4.55% | 82,700 |
| Mar 4, 2026 | 1,633.00 | 1,703.00 | 1,564.00 | 1,581.00 | 1,581.00 | -3.89% | 176,600 |
| Mar 3, 2026 | 1,648.00 | 1,691.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.79% | 91,100 |
| Mar 2, 2026 | 1,622.00 | 1,686.00 | 1,622.00 | 1,675.00 | 1,675.00 | 1.64% | 111,000 |
| Feb 27, 2026 | 1,640.00 | 1,656.00 | 1,623.00 | 1,648.00 | 1,648.00 | 1.29% | 78,500 |
| Feb 26, 2026 | 1,670.00 | 1,672.00 | 1,627.00 | 1,627.00 | 1,627.00 | -1.81% | 70,300 |
| Feb 25, 2026 | 1,626.00 | 1,686.00 | 1,625.00 | 1,657.00 | 1,657.00 | 2.54% | 198,800 |
| Feb 24, 2026 | 1,616.00 | 1,633.00 | 1,599.00 | 1,616.00 | 1,616.00 | 4.53% | 156,800 |
| Feb 20, 2026 | 1,530.00 | 1,557.00 | 1,530.00 | 1,546.00 | 1,546.00 | -0.26% | 58,300 |
| Feb 19, 2026 | 1,550.00 | 1,559.00 | 1,521.00 | 1,550.00 | 1,550.00 | - | 96,300 |
| Feb 18, 2026 | 1,532.00 | 1,568.00 | 1,513.00 | 1,550.00 | 1,550.00 | 2.04% | 60,100 |
| Feb 17, 2026 | 1,518.00 | 1,553.00 | 1,518.00 | 1,519.00 | 1,519.00 | 0.07% | 58,100 |
| Feb 16, 2026 | 1,515.00 | 1,532.00 | 1,511.00 | 1,518.00 | 1,518.00 | 0.73% | 75,500 |
| Feb 13, 2026 | 1,475.00 | 1,524.00 | 1,463.00 | 1,507.00 | 1,507.00 | 2.24% | 181,900 |
| Feb 12, 2026 | 1,390.00 | 1,486.00 | 1,367.00 | 1,474.00 | 1,474.00 | 8.78% | 203,900 |
| Feb 10, 2026 | 1,334.00 | 1,362.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1.57% | 64,300 |
| Feb 9, 2026 | 1,323.00 | 1,336.00 | 1,307.00 | 1,334.00 | 1,334.00 | 3.17% | 75,900 |
| Feb 6, 2026 | 1,312.00 | 1,314.00 | 1,284.00 | 1,293.00 | 1,293.00 | -1.30% | 87,200 |
| Feb 5, 2026 | 1,313.00 | 1,330.00 | 1,306.00 | 1,310.00 | 1,310.00 | 1.47% | 89,300 |
| Feb 4, 2026 | 1,290.00 | 1,307.00 | 1,286.00 | 1,291.00 | 1,291.00 | -0.92% | 67,100 |
| Feb 3, 2026 | 1,275.00 | 1,306.00 | 1,273.00 | 1,303.00 | 1,303.00 | 2.52% | 57,800 |
| Feb 2, 2026 | 1,308.00 | 1,313.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.85% | 69,900 |
| Jan 30, 2026 | 1,281.00 | 1,295.00 | 1,276.00 | 1,295.00 | 1,295.00 | 0.86% | 72,200 |
| Jan 29, 2026 | 1,296.00 | 1,300.00 | 1,274.00 | 1,284.00 | 1,284.00 | -1.23% | 94,000 |
| Jan 28, 2026 | 1,306.00 | 1,309.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.38% | 93,200 |
| Jan 27, 2026 | 1,306.00 | 1,323.00 | 1,296.00 | 1,305.00 | 1,305.00 | -0.38% | 86,900 |
| Jan 26, 2026 | 1,337.00 | 1,339.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.87% | 71,500 |
| Jan 23, 2026 | 1,350.00 | 1,356.00 | 1,326.00 | 1,335.00 | 1,335.00 | -1.11% | 106,800 |
| Jan 22, 2026 | 1,332.00 | 1,363.00 | 1,332.00 | 1,350.00 | 1,350.00 | 1.50% | 78,800 |
| Jan 21, 2026 | 1,328.00 | 1,337.00 | 1,310.00 | 1,330.00 | 1,330.00 | - | 80,200 |
| Jan 20, 2026 | 1,370.00 | 1,370.00 | 1,322.00 | 1,330.00 | 1,330.00 | -3.06% | 83,200 |
| Jan 19, 2026 | 1,380.00 | 1,386.00 | 1,365.00 | 1,372.00 | 1,372.00 | - | 66,100 |
| Jan 16, 2026 | 1,370.00 | 1,385.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.29% | 61,800 |
| Jan 15, 2026 | 1,346.00 | 1,379.00 | 1,346.00 | 1,376.00 | 1,376.00 | 2.15% | 80,800 |
| Jan 14, 2026 | 1,360.00 | 1,369.00 | 1,342.00 | 1,347.00 | 1,347.00 | -1.32% | 73,200 |