Inui Global Logistics Co., Ltd. (TYO:9308)
Japan · Delayed Price · Currency is JPY 1,516.00
-12.00 (-0.79%)
Apr 22, 2026, 3:30 PM JST
Inui Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,550.00 | 1,578.00 | 1,544.00 | 1,554.00 | 1,554.00 | 1.24% | 52,400 |
| Apr 3, 2026 | 1,541.00 | 1,556.00 | 1,517.00 | 1,535.00 | 1,535.00 | -0.39% | 42,200 |
| Apr 2, 2026 | 1,544.00 | 1,575.00 | 1,532.00 | 1,541.00 | 1,541.00 | -0.39% | 46,100 |
| Apr 1, 2026 | 1,511.00 | 1,549.00 | 1,511.00 | 1,547.00 | 1,547.00 | 6.18% | 83,700 |
| Mar 31, 2026 | 1,482.00 | 1,500.00 | 1,457.00 | 1,457.00 | 1,457.00 | -3.45% | 60,300 |
| Mar 30, 2026 | 1,452.00 | 1,526.00 | 1,452.00 | 1,509.00 | 1,509.00 | - | 130,300 |
| Mar 27, 2026 | 1,573.00 | 1,580.00 | 1,470.00 | 1,509.00 | 1,505.35 | -6.45% | 262,300 |
| Mar 26, 2026 | 1,615.00 | 1,634.00 | 1,596.00 | 1,613.00 | 1,609.10 | -1.77% | 69,700 |
| Mar 25, 2026 | 1,594.00 | 1,661.00 | 1,594.00 | 1,642.00 | 1,638.03 | 4.06% | 87,300 |
| Mar 24, 2026 | 1,554.00 | 1,601.00 | 1,554.00 | 1,578.00 | 1,574.18 | 4.23% | 92,400 |
| Mar 23, 2026 | 1,559.00 | 1,579.00 | 1,506.00 | 1,514.00 | 1,510.34 | -5.20% | 112,000 |
| Mar 19, 2026 | 1,638.00 | 1,674.00 | 1,597.00 | 1,597.00 | 1,593.14 | -4.66% | 72,900 |
| Mar 18, 2026 | 1,615.00 | 1,675.00 | 1,615.00 | 1,675.00 | 1,670.95 | 4.04% | 89,100 |
| Mar 17, 2026 | 1,582.00 | 1,697.00 | 1,582.00 | 1,610.00 | 1,606.11 | 1.51% | 148,400 |
| Mar 16, 2026 | 1,620.00 | 1,627.00 | 1,580.00 | 1,586.00 | 1,582.16 | -1.25% | 79,600 |
| Mar 13, 2026 | 1,604.00 | 1,634.00 | 1,602.00 | 1,606.00 | 1,602.12 | 0.06% | 82,300 |
| Mar 12, 2026 | 1,621.00 | 1,654.00 | 1,605.00 | 1,605.00 | 1,601.12 | -1.89% | 82,100 |
| Mar 11, 2026 | 1,625.00 | 1,654.00 | 1,625.00 | 1,636.00 | 1,632.04 | 1.05% | 33,600 |
| Mar 10, 2026 | 1,640.00 | 1,668.00 | 1,588.00 | 1,619.00 | 1,615.08 | 0.50% | 91,800 |
| Mar 9, 2026 | 1,570.00 | 1,620.00 | 1,570.00 | 1,611.00 | 1,607.10 | -1.71% | 90,700 |
| Mar 6, 2026 | 1,707.00 | 1,707.00 | 1,633.00 | 1,639.00 | 1,635.04 | -0.85% | 174,100 |
| Mar 5, 2026 | 1,621.00 | 1,670.00 | 1,621.00 | 1,653.00 | 1,649.00 | 4.55% | 82,700 |
| Mar 4, 2026 | 1,633.00 | 1,703.00 | 1,564.00 | 1,581.00 | 1,577.18 | -3.89% | 176,600 |
| Mar 3, 2026 | 1,648.00 | 1,691.00 | 1,640.00 | 1,645.00 | 1,641.02 | -1.79% | 91,100 |
| Mar 2, 2026 | 1,622.00 | 1,686.00 | 1,622.00 | 1,675.00 | 1,670.95 | 1.64% | 111,000 |
| Feb 27, 2026 | 1,640.00 | 1,656.00 | 1,623.00 | 1,648.00 | 1,644.01 | 1.29% | 78,500 |
| Feb 26, 2026 | 1,670.00 | 1,672.00 | 1,627.00 | 1,627.00 | 1,623.06 | -1.81% | 70,300 |
| Feb 25, 2026 | 1,626.00 | 1,686.00 | 1,625.00 | 1,657.00 | 1,652.99 | 2.54% | 198,800 |
| Feb 24, 2026 | 1,616.00 | 1,633.00 | 1,599.00 | 1,616.00 | 1,612.09 | 4.53% | 156,800 |
| Feb 20, 2026 | 1,530.00 | 1,557.00 | 1,530.00 | 1,546.00 | 1,542.26 | -0.26% | 58,300 |
| Feb 19, 2026 | 1,550.00 | 1,559.00 | 1,521.00 | 1,550.00 | 1,546.25 | - | 96,300 |
| Feb 18, 2026 | 1,532.00 | 1,568.00 | 1,513.00 | 1,550.00 | 1,546.25 | 2.04% | 60,100 |
| Feb 17, 2026 | 1,518.00 | 1,553.00 | 1,518.00 | 1,519.00 | 1,515.33 | 0.07% | 58,100 |
| Feb 16, 2026 | 1,515.00 | 1,532.00 | 1,511.00 | 1,518.00 | 1,514.33 | 0.73% | 75,500 |
| Feb 13, 2026 | 1,475.00 | 1,524.00 | 1,463.00 | 1,507.00 | 1,503.35 | 2.24% | 181,900 |
| Feb 12, 2026 | 1,390.00 | 1,486.00 | 1,367.00 | 1,474.00 | 1,470.43 | 8.78% | 203,900 |
| Feb 10, 2026 | 1,334.00 | 1,362.00 | 1,325.00 | 1,355.00 | 1,351.72 | 1.57% | 64,300 |
| Feb 9, 2026 | 1,323.00 | 1,336.00 | 1,307.00 | 1,334.00 | 1,330.77 | 3.17% | 75,900 |