Inui Global Logistics Co., Ltd. (TYO:9308)
Japan · Delayed Price · Currency is JPY 1,659.00
+22.00 (1.34%)
Sep 8, 2025, 3:30 PM JST
Inui Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,639.00 | 1,643.00 | 1,623.00 | 1,637.00 | 1,637.00 | 0.43% | 87,600 |
| Sep 4, 2025 | 1,606.00 | 1,633.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.49% | 80,300 |
| Sep 3, 2025 | 1,635.00 | 1,645.00 | 1,604.00 | 1,606.00 | 1,606.00 | -1.11% | 101,000 |
| Sep 2, 2025 | 1,600.00 | 1,635.00 | 1,592.00 | 1,624.00 | 1,624.00 | 0.50% | 166,900 |
| Sep 1, 2025 | 1,613.00 | 1,629.00 | 1,607.00 | 1,616.00 | 1,616.00 | 0.25% | 119,200 |
| Aug 29, 2025 | 1,666.00 | 1,705.00 | 1,600.00 | 1,612.00 | 1,612.00 | -3.24% | 277,400 |
| Aug 28, 2025 | 1,650.00 | 1,680.00 | 1,647.00 | 1,666.00 | 1,666.00 | 0.85% | 208,100 |
| Aug 27, 2025 | 1,630.00 | 1,654.00 | 1,618.00 | 1,652.00 | 1,652.00 | 1.54% | 176,900 |
| Aug 26, 2025 | 1,609.00 | 1,635.00 | 1,602.00 | 1,627.00 | 1,627.00 | 1.18% | 190,300 |
| Aug 25, 2025 | 1,611.00 | 1,621.00 | 1,596.00 | 1,608.00 | 1,608.00 | 0.12% | 134,800 |
| Aug 22, 2025 | 1,626.00 | 1,630.00 | 1,600.00 | 1,606.00 | 1,606.00 | -0.80% | 174,100 |
| Aug 21, 2025 | 1,587.00 | 1,642.00 | 1,579.00 | 1,619.00 | 1,619.00 | 1.82% | 355,600 |
| Aug 20, 2025 | 1,571.00 | 1,594.00 | 1,561.00 | 1,590.00 | 1,590.00 | 2.71% | 292,300 |
| Aug 19, 2025 | 1,486.00 | 1,549.00 | 1,482.00 | 1,548.00 | 1,548.00 | 4.31% | 262,600 |
| Aug 18, 2025 | 1,529.00 | 1,577.00 | 1,481.00 | 1,484.00 | 1,484.00 | -2.50% | 440,100 |
| Aug 15, 2025 | 1,460.00 | 1,522.00 | 1,454.00 | 1,522.00 | 1,522.00 | 4.25% | 437,100 |
| Aug 14, 2025 | 1,423.00 | 1,517.00 | 1,387.00 | 1,460.00 | 1,460.00 | 9.12% | 1,148,900 |
| Aug 13, 2025 | 1,320.00 | 1,348.00 | 1,270.00 | 1,338.00 | 1,338.00 | 1.36% | 413,400 |
| Aug 12, 2025 | 1,334.00 | 1,369.00 | 1,314.00 | 1,320.00 | 1,320.00 | -1.64% | 242,600 |
| Aug 8, 2025 | 1,320.00 | 1,356.00 | 1,313.00 | 1,342.00 | 1,342.00 | 2.05% | 210,900 |
| Aug 7, 2025 | 1,307.00 | 1,334.00 | 1,307.00 | 1,315.00 | 1,315.00 | 0.08% | 96,900 |
| Aug 6, 2025 | 1,296.00 | 1,318.00 | 1,289.00 | 1,314.00 | 1,314.00 | 2.34% | 114,600 |
| Aug 5, 2025 | 1,284.00 | 1,298.00 | 1,279.00 | 1,284.00 | 1,284.00 | 0.31% | 114,400 |
| Aug 4, 2025 | 1,264.00 | 1,283.00 | 1,259.00 | 1,280.00 | 1,280.00 | 0.39% | 93,500 |
| Aug 1, 2025 | 1,270.00 | 1,284.00 | 1,264.00 | 1,275.00 | 1,275.00 | 0.79% | 110,200 |
| Jul 31, 2025 | 1,249.00 | 1,267.00 | 1,246.00 | 1,265.00 | 1,265.00 | 1.44% | 103,500 |
| Jul 30, 2025 | 1,224.00 | 1,255.00 | 1,224.00 | 1,247.00 | 1,247.00 | 1.46% | 81,400 |
| Jul 29, 2025 | 1,225.00 | 1,237.00 | 1,222.00 | 1,229.00 | 1,229.00 | 0.16% | 68,700 |
| Jul 28, 2025 | 1,221.00 | 1,228.00 | 1,214.00 | 1,227.00 | 1,227.00 | 0.16% | 54,300 |
| Jul 25, 2025 | 1,224.00 | 1,230.00 | 1,219.00 | 1,225.00 | 1,225.00 | -0.41% | 51,200 |
| Jul 24, 2025 | 1,228.00 | 1,241.00 | 1,221.00 | 1,230.00 | 1,230.00 | 0.16% | 91,400 |
| Jul 23, 2025 | 1,219.00 | 1,238.00 | 1,214.00 | 1,228.00 | 1,228.00 | 1.49% | 129,400 |
| Jul 22, 2025 | 1,204.00 | 1,216.00 | 1,204.00 | 1,210.00 | 1,210.00 | -0.58% | 30,300 |
| Jul 18, 2025 | 1,218.00 | 1,227.00 | 1,205.00 | 1,217.00 | 1,217.00 | 0.41% | 63,800 |
| Jul 17, 2025 | 1,194.00 | 1,221.00 | 1,194.00 | 1,212.00 | 1,212.00 | 1.51% | 71,900 |
| Jul 16, 2025 | 1,182.00 | 1,194.00 | 1,180.00 | 1,194.00 | 1,194.00 | 1.02% | 58,200 |
| Jul 15, 2025 | 1,183.00 | 1,190.00 | 1,180.00 | 1,182.00 | 1,182.00 | -0.08% | 54,200 |
| Jul 14, 2025 | 1,180.00 | 1,187.00 | 1,172.00 | 1,183.00 | 1,183.00 | 0.42% | 57,100 |
| Jul 11, 2025 | 1,181.00 | 1,190.00 | 1,172.00 | 1,178.00 | 1,178.00 | -0.25% | 59,800 |
| Jul 10, 2025 | 1,200.00 | 1,210.00 | 1,161.00 | 1,181.00 | 1,181.00 | -1.83% | 172,600 |
| Jul 9, 2025 | 1,214.00 | 1,216.00 | 1,198.00 | 1,203.00 | 1,203.00 | -0.91% | 58,300 |
| Jul 8, 2025 | 1,205.00 | 1,214.00 | 1,199.00 | 1,214.00 | 1,214.00 | 0.91% | 64,100 |
| Jul 7, 2025 | 1,206.00 | 1,211.00 | 1,197.00 | 1,203.00 | 1,203.00 | -0.33% | 64,300 |
| Jul 4, 2025 | 1,208.00 | 1,213.00 | 1,202.00 | 1,207.00 | 1,207.00 | 0.08% | 47,000 |
| Jul 3, 2025 | 1,195.00 | 1,207.00 | 1,195.00 | 1,206.00 | 1,206.00 | 0.75% | 65,000 |
| Jul 2, 2025 | 1,195.00 | 1,200.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.08% | 114,600 |
| Jul 1, 2025 | 1,204.00 | 1,204.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.66% | 90,300 |
| Jun 30, 2025 | 1,221.00 | 1,221.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.99% | 80,000 |
| Jun 27, 2025 | 1,211.00 | 1,227.00 | 1,211.00 | 1,216.00 | 1,216.00 | - | 90,900 |
| Jun 26, 2025 | 1,209.00 | 1,217.00 | 1,202.00 | 1,216.00 | 1,216.00 | 0.58% | 78,200 |