Inui Global Logistics Co., Ltd. (TYO:9308)
Japan · Delayed Price · Currency is JPY 1,475.00
-30.00 (-1.99%)
Jun 22, 2026, 3:30 PM JST
Inui Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,500.00 | 1,544.00 | 1,499.00 | 1,505.00 | 1,505.00 | 0.53% | 90,300 |
| Jun 18, 2026 | 1,497.00 | 1,533.00 | 1,486.00 | 1,497.00 | 1,497.00 | - | 83,100 |
| Jun 17, 2026 | 1,489.00 | 1,505.00 | 1,450.00 | 1,497.00 | 1,497.00 | 0.54% | 89,900 |
| Jun 16, 2026 | 1,529.00 | 1,529.00 | 1,476.00 | 1,489.00 | 1,489.00 | -3.31% | 103,000 |
| Jun 15, 2026 | 1,530.00 | 1,552.00 | 1,522.00 | 1,540.00 | 1,540.00 | 0.72% | 90,800 |
| Jun 12, 2026 | 1,544.00 | 1,585.00 | 1,516.00 | 1,529.00 | 1,529.00 | -0.52% | 112,200 |
| Jun 11, 2026 | 1,558.00 | 1,558.00 | 1,495.00 | 1,537.00 | 1,537.00 | -1.35% | 76,600 |
| Jun 10, 2026 | 1,550.00 | 1,570.00 | 1,518.00 | 1,558.00 | 1,558.00 | -0.32% | 95,000 |
| Jun 9, 2026 | 1,562.00 | 1,639.00 | 1,557.00 | 1,563.00 | 1,563.00 | 2.56% | 155,500 |
| Jun 8, 2026 | 1,521.00 | 1,549.00 | 1,503.00 | 1,524.00 | 1,524.00 | -1.17% | 106,600 |
| Jun 5, 2026 | 1,511.00 | 1,544.00 | 1,511.00 | 1,542.00 | 1,542.00 | 3.21% | 65,500 |
| Jun 4, 2026 | 1,495.00 | 1,519.00 | 1,476.00 | 1,494.00 | 1,494.00 | -0.07% | 124,700 |
| Jun 3, 2026 | 1,558.00 | 1,562.00 | 1,495.00 | 1,495.00 | 1,495.00 | -4.23% | 85,000 |
| Jun 2, 2026 | 1,609.00 | 1,609.00 | 1,556.00 | 1,561.00 | 1,561.00 | -3.10% | 71,500 |
| Jun 1, 2026 | 1,615.00 | 1,615.00 | 1,575.00 | 1,611.00 | 1,611.00 | -0.43% | 68,000 |
| May 29, 2026 | 1,597.00 | 1,642.00 | 1,589.00 | 1,618.00 | 1,618.00 | 2.21% | 131,600 |
| May 28, 2026 | 1,553.00 | 1,588.00 | 1,523.00 | 1,583.00 | 1,583.00 | 1.93% | 125,500 |
| May 27, 2026 | 1,547.00 | 1,557.00 | 1,525.00 | 1,553.00 | 1,553.00 | 0.19% | 49,000 |
| May 26, 2026 | 1,551.00 | 1,586.00 | 1,526.00 | 1,550.00 | 1,550.00 | 0.19% | 76,600 |
| May 25, 2026 | 1,544.00 | 1,557.00 | 1,523.00 | 1,547.00 | 1,547.00 | -0.45% | 50,000 |
| May 22, 2026 | 1,613.00 | 1,620.00 | 1,554.00 | 1,554.00 | 1,554.00 | -4.43% | 82,400 |
| May 21, 2026 | 1,622.00 | 1,659.00 | 1,610.00 | 1,626.00 | 1,626.00 | 0.87% | 97,200 |
| May 20, 2026 | 1,592.00 | 1,620.00 | 1,566.00 | 1,612.00 | 1,612.00 | 0.12% | 88,400 |
| May 19, 2026 | 1,570.00 | 1,613.00 | 1,566.00 | 1,610.00 | 1,610.00 | 2.55% | 72,400 |
| May 18, 2026 | 1,614.00 | 1,614.00 | 1,560.00 | 1,570.00 | 1,570.00 | -2.73% | 94,400 |
| May 15, 2026 | 1,581.00 | 1,615.00 | 1,567.00 | 1,614.00 | 1,614.00 | 0.25% | 72,000 |
| May 14, 2026 | 1,517.00 | 1,626.00 | 1,517.00 | 1,610.00 | 1,610.00 | 0.81% | 138,300 |
| May 13, 2026 | 1,499.00 | 1,665.00 | 1,438.00 | 1,597.00 | 1,597.00 | 5.90% | 149,600 |
| May 12, 2026 | 1,554.00 | 1,560.00 | 1,502.00 | 1,508.00 | 1,508.00 | -1.37% | 54,800 |
| May 11, 2026 | 1,544.00 | 1,550.00 | 1,527.00 | 1,529.00 | 1,529.00 | -0.13% | 59,200 |
| May 8, 2026 | 1,535.00 | 1,546.00 | 1,512.00 | 1,531.00 | 1,531.00 | -0.91% | 52,600 |
| May 7, 2026 | 1,536.00 | 1,563.00 | 1,529.00 | 1,545.00 | 1,545.00 | 1.91% | 49,400 |
| May 1, 2026 | 1,511.00 | 1,543.00 | 1,499.00 | 1,516.00 | 1,516.00 | -0.33% | 43,000 |
| Apr 30, 2026 | 1,472.00 | 1,528.00 | 1,461.00 | 1,521.00 | 1,521.00 | 3.26% | 99,000 |
| Apr 28, 2026 | 1,451.00 | 1,473.00 | 1,450.00 | 1,473.00 | 1,473.00 | 1.17% | 56,400 |
| Apr 27, 2026 | 1,452.00 | 1,465.00 | 1,445.00 | 1,456.00 | 1,456.00 | 0.28% | 34,600 |
| Apr 24, 2026 | 1,465.00 | 1,474.00 | 1,452.00 | 1,452.00 | 1,452.00 | -1.22% | 27,200 |
| Apr 23, 2026 | 1,508.00 | 1,513.00 | 1,467.00 | 1,470.00 | 1,470.00 | -3.03% | 52,200 |
| Apr 22, 2026 | 1,530.00 | 1,535.00 | 1,511.00 | 1,516.00 | 1,516.00 | -0.79% | 37,300 |
| Apr 21, 2026 | 1,548.00 | 1,556.00 | 1,523.00 | 1,528.00 | 1,528.00 | -1.36% | 34,800 |
| Apr 20, 2026 | 1,610.00 | 1,610.00 | 1,544.00 | 1,549.00 | 1,549.00 | -2.76% | 57,700 |
| Apr 17, 2026 | 1,600.00 | 1,611.00 | 1,587.00 | 1,593.00 | 1,593.00 | -0.44% | 45,300 |
| Apr 16, 2026 | 1,550.00 | 1,609.00 | 1,550.00 | 1,600.00 | 1,600.00 | 3.56% | 87,900 |
| Apr 15, 2026 | 1,533.00 | 1,574.00 | 1,533.00 | 1,545.00 | 1,545.00 | 0.98% | 60,400 |
| Apr 14, 2026 | 1,530.00 | 1,555.00 | 1,513.00 | 1,530.00 | 1,530.00 | -0.65% | 53,400 |
| Apr 13, 2026 | 1,527.00 | 1,574.00 | 1,527.00 | 1,540.00 | 1,540.00 | -0.06% | 113,400 |
| Apr 10, 2026 | 1,550.00 | 1,567.00 | 1,535.00 | 1,541.00 | 1,541.00 | -0.06% | 43,500 |
| Apr 9, 2026 | 1,552.00 | 1,569.00 | 1,519.00 | 1,542.00 | 1,542.00 | -1.66% | 61,500 |
| Apr 8, 2026 | 1,599.00 | 1,611.00 | 1,557.00 | 1,568.00 | 1,568.00 | -1.32% | 103,300 |
| Apr 7, 2026 | 1,567.00 | 1,593.00 | 1,554.00 | 1,589.00 | 1,589.00 | 2.25% | 58,900 |