Inui Global Logistics Co., Ltd. (TYO:9308)
Japan · Delayed Price · Currency is JPY 2,097.00
-28.00 (-1.32%)
Aug 21, 2026, 3:30 PM JST
Inui Global Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,125.00 | 2,125.00 | 2,088.00 | 2,097.00 | 2,097.00 | -1.32% | 72,000 |
| Aug 20, 2026 | 2,088.00 | 2,125.00 | 2,040.00 | 2,125.00 | 2,125.00 | 2.07% | 104,300 |
| Aug 19, 2026 | 2,120.00 | 2,122.00 | 2,070.00 | 2,082.00 | 2,082.00 | -1.79% | 118,300 |
| Aug 18, 2026 | 2,120.00 | 2,168.00 | 2,106.00 | 2,120.00 | 2,120.00 | -1.26% | 116,700 |
| Aug 17, 2026 | 2,043.00 | 2,147.00 | 2,038.00 | 2,147.00 | 2,147.00 | 4.27% | 211,500 |
| Aug 14, 2026 | 2,033.00 | 2,068.00 | 2,019.00 | 2,059.00 | 2,059.00 | 1.28% | 71,100 |
| Aug 13, 2026 | 2,065.00 | 2,065.00 | 2,007.00 | 2,033.00 | 2,033.00 | -1.31% | 102,200 |
| Aug 12, 2026 | 2,030.00 | 2,110.00 | 2,029.00 | 2,060.00 | 2,060.00 | 1.38% | 215,300 |
| Aug 10, 2026 | 1,933.00 | 2,060.00 | 1,933.00 | 2,032.00 | 2,032.00 | 4.96% | 352,400 |
| Aug 7, 2026 | 1,973.00 | 2,015.00 | 1,866.00 | 1,936.00 | 1,936.00 | -1.83% | 243,100 |
| Aug 6, 2026 | 1,960.00 | 1,977.00 | 1,930.00 | 1,972.00 | 1,972.00 | 0.66% | 110,200 |
| Aug 5, 2026 | 1,954.00 | 1,972.00 | 1,904.00 | 1,959.00 | 1,959.00 | -0.61% | 170,700 |
| Aug 4, 2026 | 1,926.00 | 1,990.00 | 1,926.00 | 1,971.00 | 1,971.00 | 2.87% | 203,700 |
| Aug 3, 2026 | 1,890.00 | 1,949.00 | 1,831.00 | 1,916.00 | 1,916.00 | 1.38% | 235,100 |
| Jul 31, 2026 | 1,880.00 | 1,948.00 | 1,863.00 | 1,890.00 | 1,890.00 | 0.48% | 208,800 |
| Jul 30, 2026 | 1,898.00 | 1,899.00 | 1,855.00 | 1,881.00 | 1,881.00 | 0.32% | 156,400 |
| Jul 29, 2026 | 1,885.00 | 1,897.00 | 1,830.00 | 1,875.00 | 1,875.00 | 0.16% | 142,900 |
| Jul 28, 2026 | 1,860.00 | 1,888.00 | 1,801.00 | 1,872.00 | 1,872.00 | 0.65% | 155,200 |
| Jul 27, 2026 | 1,738.00 | 1,862.00 | 1,738.00 | 1,860.00 | 1,860.00 | 7.14% | 283,000 |
| Jul 24, 2026 | 1,665.00 | 1,747.00 | 1,665.00 | 1,736.00 | 1,736.00 | 2.12% | 133,200 |
| Jul 23, 2026 | 1,685.00 | 1,707.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1.07% | 97,500 |
| Jul 22, 2026 | 1,677.00 | 1,682.00 | 1,657.00 | 1,682.00 | 1,682.00 | 0.72% | 71,300 |
| Jul 21, 2026 | 1,668.00 | 1,684.00 | 1,642.00 | 1,670.00 | 1,670.00 | 0.85% | 74,800 |
| Jul 17, 2026 | 1,666.00 | 1,683.00 | 1,631.00 | 1,656.00 | 1,656.00 | -0.18% | 120,700 |
| Jul 16, 2026 | 1,659.00 | 1,678.00 | 1,647.00 | 1,659.00 | 1,659.00 | -1.07% | 85,200 |
| Jul 15, 2026 | 1,648.00 | 1,692.00 | 1,633.00 | 1,677.00 | 1,677.00 | 1.82% | 81,600 |
| Jul 14, 2026 | 1,600.00 | 1,675.00 | 1,596.00 | 1,647.00 | 1,647.00 | 4.17% | 164,600 |
| Jul 13, 2026 | 1,600.00 | 1,617.00 | 1,570.00 | 1,581.00 | 1,581.00 | -0.44% | 38,100 |
| Jul 10, 2026 | 1,600.00 | 1,600.00 | 1,542.00 | 1,588.00 | 1,588.00 | -0.75% | 91,500 |
| Jul 9, 2026 | 1,559.00 | 1,612.00 | 1,555.00 | 1,600.00 | 1,600.00 | 3.36% | 137,100 |
| Jul 8, 2026 | 1,525.00 | 1,555.00 | 1,512.00 | 1,548.00 | 1,548.00 | 3.13% | 117,300 |
| Jul 7, 2026 | 1,524.00 | 1,533.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.07% | 68,900 |
| Jul 6, 2026 | 1,460.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2.25% | 65,600 |
| Jul 3, 2026 | 1,471.00 | 1,489.00 | 1,465.00 | 1,467.00 | 1,467.00 | 0.69% | 43,100 |
| Jul 2, 2026 | 1,481.00 | 1,488.00 | 1,450.00 | 1,457.00 | 1,457.00 | -1.02% | 65,900 |
| Jul 1, 2026 | 1,436.00 | 1,484.00 | 1,436.00 | 1,472.00 | 1,472.00 | 2.58% | 120,700 |
| Jun 30, 2026 | 1,438.00 | 1,452.00 | 1,410.00 | 1,435.00 | 1,435.00 | -2.05% | 92,700 |
| Jun 29, 2026 | 1,440.00 | 1,477.00 | 1,415.00 | 1,465.00 | 1,465.00 | 1.74% | 115,700 |
| Jun 26, 2026 | 1,466.00 | 1,466.00 | 1,408.00 | 1,440.00 | 1,440.00 | 0.28% | 94,500 |
| Jun 25, 2026 | 1,447.00 | 1,458.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.10% | 64,200 |
| Jun 24, 2026 | 1,466.00 | 1,485.00 | 1,450.00 | 1,452.00 | 1,452.00 | 0.07% | 87,100 |
| Jun 23, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,451.00 | 1,451.00 | -1.63% | 68,300 |
| Jun 22, 2026 | 1,493.00 | 1,500.00 | 1,455.00 | 1,475.00 | 1,475.00 | -1.99% | 88,200 |
| 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 |