Skip to main content
logo
Inui Global Logistics Co., Ltd. (TYO:9308)
Japan flag Japan · Delayed Price · Currency is JPY
2,125.00
-153.00 (-6.72%)
Oct 2, 2026, 3:30 PM JST

Inui Global Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,273.002,273.002,106.002,125.002,125.00-6.72%282,300
Oct 1, 20262,451.002,479.002,211.002,278.002,278.00-8.11%287,100
Sep 30, 20262,440.002,479.002,410.002,479.002,479.000.65%168,100
Sep 29, 20262,449.002,488.002,431.002,463.002,463.001.27%180,600
Sep 28, 20262,430.002,453.002,400.002,438.002,432.000.41%149,900
Sep 25, 20262,363.002,429.002,350.002,428.002,422.023.10%230,200
Sep 24, 20262,341.002,375.002,292.002,355.002,349.20-0.30%211,400
Sep 18, 20262,355.002,388.002,342.002,362.002,356.190.51%221,500
Sep 17, 20262,250.002,350.002,216.002,350.002,344.225.29%397,600
Sep 16, 20262,166.002,237.002,153.002,232.002,226.513.86%325,000
Sep 15, 20262,150.002,165.002,134.002,149.002,143.710.33%74,100
Sep 14, 20262,046.002,162.002,046.002,142.002,136.732.19%101,500
Sep 11, 20262,089.002,116.002,068.002,096.002,090.84-0.19%99,000
Sep 10, 20262,036.002,108.002,036.002,100.002,094.833.09%122,300
Sep 9, 20262,028.002,053.001,999.002,037.002,031.990.15%76,800
Sep 8, 20262,050.002,056.002,028.002,034.002,028.99-2.49%60,300
Sep 7, 20262,083.002,098.002,053.002,086.002,080.870.24%62,100
Sep 4, 20262,118.002,118.002,072.002,081.002,075.88-1.09%69,600
Sep 3, 20262,123.002,143.002,104.002,104.002,098.82-1.41%84,100
Sep 2, 20262,159.002,162.002,108.002,134.002,128.75-1.66%85,900
Sep 1, 20262,146.002,180.002,146.002,170.002,164.66-100,800
Aug 31, 20262,130.002,170.002,119.002,170.002,164.661.64%125,400
Aug 28, 20262,102.002,149.002,100.002,135.002,129.751.57%99,600
Aug 27, 20262,081.002,129.002,071.002,102.002,096.83-0.10%90,100
Aug 26, 20262,051.002,105.002,018.002,104.002,098.821.79%120,400
Aug 25, 20262,163.002,178.002,067.002,067.002,061.91-3.23%153,900
Aug 24, 20262,139.002,173.002,102.002,136.002,130.741.86%196,900
Aug 21, 20262,125.002,125.002,088.002,097.002,091.84-1.32%72,000
Aug 20, 20262,088.002,125.002,040.002,125.002,119.772.07%104,300
Aug 19, 20262,120.002,122.002,070.002,082.002,076.88-1.79%118,300
Aug 18, 20262,120.002,168.002,106.002,120.002,114.78-1.26%116,700
Aug 17, 20262,043.002,147.002,038.002,147.002,141.724.27%211,500
Aug 14, 20262,033.002,068.002,019.002,059.002,053.931.28%71,100
Aug 13, 20262,065.002,065.002,007.002,033.002,028.00-1.31%102,200
Aug 12, 20262,030.002,110.002,029.002,060.002,054.931.38%215,300
Aug 10, 20261,933.002,060.001,933.002,032.002,027.004.96%352,400
Aug 7, 20261,973.002,015.001,866.001,936.001,931.24-1.83%243,100
Aug 6, 20261,960.001,977.001,930.001,972.001,967.150.66%110,200
Aug 5, 20261,954.001,972.001,904.001,959.001,954.18-0.61%170,700
Aug 4, 20261,926.001,990.001,926.001,971.001,966.152.87%203,700
Aug 3, 20261,890.001,949.001,831.001,916.001,911.281.38%235,100
Jul 31, 20261,880.001,948.001,863.001,890.001,885.350.48%208,800
Jul 30, 20261,898.001,899.001,855.001,881.001,876.370.32%156,400
Jul 29, 20261,885.001,897.001,830.001,875.001,870.390.16%142,900
Jul 28, 20261,860.001,888.001,801.001,872.001,867.390.65%155,200
Jul 27, 20261,738.001,862.001,738.001,860.001,855.427.14%283,000
Jul 24, 20261,665.001,747.001,665.001,736.001,731.732.12%133,200
Jul 23, 20261,685.001,707.001,675.001,700.001,695.821.07%97,500
Jul 22, 20261,677.001,682.001,657.001,682.001,677.860.72%71,300
Jul 21, 20261,668.001,684.001,642.001,670.001,665.890.85%74,800