Inui Global Logistics Co., Ltd. (TYO:9308)
Japan · Delayed Price · Currency is JPY 1,577.00
-34.00 (-2.11%)
Jun 2, 2026, 11:23 AM JST
Inui Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,615.00 | 1,615.00 | 1,575.00 | 1,597.00 | 1,597.00 | -1.30% | 35,800 |
| 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 |
| 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 | 0.46% | 130,300 |
| Mar 27, 2026 | 1,573.00 | 1,580.00 | 1,470.00 | 1,509.00 | 1,502.07 | -6.45% | 262,300 |
| Mar 26, 2026 | 1,615.00 | 1,634.00 | 1,596.00 | 1,613.00 | 1,605.59 | -1.77% | 69,700 |
| Mar 25, 2026 | 1,594.00 | 1,661.00 | 1,594.00 | 1,642.00 | 1,634.46 | 4.06% | 87,300 |
| Mar 24, 2026 | 1,554.00 | 1,601.00 | 1,554.00 | 1,578.00 | 1,570.75 | 4.23% | 92,400 |
| Mar 23, 2026 | 1,559.00 | 1,579.00 | 1,506.00 | 1,514.00 | 1,507.05 | -5.20% | 112,000 |
| Mar 19, 2026 | 1,638.00 | 1,674.00 | 1,597.00 | 1,597.00 | 1,589.67 | -4.66% | 72,900 |
| Mar 18, 2026 | 1,615.00 | 1,675.00 | 1,615.00 | 1,675.00 | 1,667.31 | 4.04% | 89,100 |
| Mar 17, 2026 | 1,582.00 | 1,697.00 | 1,582.00 | 1,610.00 | 1,602.61 | 1.51% | 148,400 |