Inui Global Logistics Co., Ltd. (TYO:9308)
Japan · Delayed Price · Currency is JPY 2,096.00
-4.00 (-0.19%)
Sep 11, 2026, 3:30 PM JST
Inui Global Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,089.00 | 2,116.00 | 2,068.00 | 2,096.00 | 2,096.00 | -0.19% | 99,000 |
| Sep 10, 2026 | 2,036.00 | 2,108.00 | 2,036.00 | 2,100.00 | 2,100.00 | 3.09% | 122,300 |
| Sep 9, 2026 | 2,028.00 | 2,053.00 | 1,999.00 | 2,037.00 | 2,037.00 | 0.15% | 76,800 |
| Sep 8, 2026 | 2,050.00 | 2,056.00 | 2,028.00 | 2,034.00 | 2,034.00 | -2.49% | 60,300 |
| Sep 7, 2026 | 2,083.00 | 2,098.00 | 2,053.00 | 2,086.00 | 2,086.00 | 0.24% | 62,100 |
| Sep 4, 2026 | 2,118.00 | 2,118.00 | 2,072.00 | 2,081.00 | 2,081.00 | -1.09% | 69,600 |
| Sep 3, 2026 | 2,123.00 | 2,143.00 | 2,104.00 | 2,104.00 | 2,104.00 | -1.41% | 84,100 |
| Sep 2, 2026 | 2,159.00 | 2,162.00 | 2,108.00 | 2,134.00 | 2,134.00 | -1.66% | 85,900 |
| Sep 1, 2026 | 2,146.00 | 2,180.00 | 2,146.00 | 2,170.00 | 2,170.00 | - | 100,800 |
| Aug 31, 2026 | 2,130.00 | 2,170.00 | 2,119.00 | 2,170.00 | 2,170.00 | 1.64% | 125,400 |
| Aug 28, 2026 | 2,102.00 | 2,149.00 | 2,100.00 | 2,135.00 | 2,135.00 | 1.57% | 99,600 |
| Aug 27, 2026 | 2,081.00 | 2,129.00 | 2,071.00 | 2,102.00 | 2,102.00 | -0.10% | 90,100 |
| Aug 26, 2026 | 2,051.00 | 2,105.00 | 2,018.00 | 2,104.00 | 2,104.00 | 1.79% | 120,400 |
| Aug 25, 2026 | 2,163.00 | 2,178.00 | 2,067.00 | 2,067.00 | 2,067.00 | -3.23% | 153,900 |
| Aug 24, 2026 | 2,139.00 | 2,173.00 | 2,102.00 | 2,136.00 | 2,136.00 | 1.86% | 196,900 |
| 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 |