Yasuda Logistics Corporation (TYO:9324)
Japan · Delayed Price · Currency is JPY 2,150.00
+16.00 (0.75%)
Sep 25, 2025, 3:30 PM JST
Yasuda Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2,137.00 | 2,145.00 | 2,111.00 | 2,134.00 | 2,134.00 | -0.33% | 14,700 |
| Sep 22, 2025 | 2,150.00 | 2,152.00 | 2,128.00 | 2,141.00 | 2,141.00 | 0.23% | 21,300 |
| Sep 19, 2025 | 2,120.00 | 2,138.00 | 2,114.00 | 2,136.00 | 2,136.00 | 0.90% | 21,500 |
| Sep 18, 2025 | 2,114.00 | 2,118.00 | 2,089.00 | 2,117.00 | 2,117.00 | 1.10% | 19,500 |
| Sep 17, 2025 | 2,113.00 | 2,113.00 | 2,076.00 | 2,094.00 | 2,094.00 | -1.60% | 19,500 |
| Sep 16, 2025 | 2,102.00 | 2,131.00 | 2,096.00 | 2,128.00 | 2,128.00 | 1.43% | 13,000 |
| Sep 12, 2025 | 2,112.00 | 2,116.00 | 2,096.00 | 2,098.00 | 2,098.00 | -0.62% | 17,500 |
| Sep 11, 2025 | 2,116.00 | 2,128.00 | 2,094.00 | 2,111.00 | 2,111.00 | -0.33% | 17,500 |
| Sep 10, 2025 | 2,130.00 | 2,148.00 | 2,112.00 | 2,118.00 | 2,118.00 | -0.52% | 12,700 |
| Sep 9, 2025 | 2,123.00 | 2,153.00 | 2,110.00 | 2,129.00 | 2,129.00 | 0.61% | 20,400 |
| Sep 8, 2025 | 2,083.00 | 2,123.00 | 2,076.00 | 2,116.00 | 2,116.00 | 1.58% | 24,100 |
| Sep 5, 2025 | 2,083.00 | 2,096.00 | 2,072.00 | 2,083.00 | 2,083.00 | -0.33% | 16,100 |
| Sep 4, 2025 | 2,092.00 | 2,095.00 | 2,082.00 | 2,090.00 | 2,090.00 | -0.24% | 12,400 |
| Sep 3, 2025 | 2,115.00 | 2,121.00 | 2,086.00 | 2,095.00 | 2,095.00 | -0.95% | 21,500 |
| Sep 2, 2025 | 2,095.00 | 2,124.00 | 2,090.00 | 2,115.00 | 2,115.00 | 1.39% | 18,200 |
| Sep 1, 2025 | 2,104.00 | 2,117.00 | 2,081.00 | 2,086.00 | 2,086.00 | -1.28% | 18,900 |
| Aug 29, 2025 | 2,128.00 | 2,128.00 | 2,106.00 | 2,113.00 | 2,113.00 | -0.66% | 11,600 |
| Aug 28, 2025 | 2,109.00 | 2,140.00 | 2,105.00 | 2,127.00 | 2,127.00 | 0.85% | 16,500 |
| Aug 27, 2025 | 2,125.00 | 2,149.00 | 2,100.00 | 2,109.00 | 2,109.00 | -1.08% | 29,000 |
| Aug 26, 2025 | 2,124.00 | 2,137.00 | 2,112.00 | 2,132.00 | 2,132.00 | 0.38% | 33,600 |
| Aug 25, 2025 | 2,157.00 | 2,171.00 | 2,115.00 | 2,124.00 | 2,124.00 | -1.71% | 31,300 |
| Aug 22, 2025 | 2,167.00 | 2,171.00 | 2,139.00 | 2,161.00 | 2,161.00 | 0.42% | 25,300 |
| Aug 21, 2025 | 2,114.00 | 2,154.00 | 2,111.00 | 2,152.00 | 2,152.00 | 1.85% | 17,000 |
| Aug 20, 2025 | 2,102.00 | 2,128.00 | 2,101.00 | 2,113.00 | 2,113.00 | -0.47% | 13,600 |
| Aug 19, 2025 | 2,111.00 | 2,128.00 | 2,110.00 | 2,123.00 | 2,123.00 | 1.24% | 30,600 |
| Aug 18, 2025 | 2,102.00 | 2,102.00 | 2,079.00 | 2,097.00 | 2,097.00 | 0.38% | 20,600 |
| Aug 15, 2025 | 2,091.00 | 2,098.00 | 2,069.00 | 2,089.00 | 2,089.00 | - | 16,100 |
| Aug 14, 2025 | 2,100.00 | 2,102.00 | 2,073.00 | 2,089.00 | 2,089.00 | -1.46% | 25,800 |
| Aug 13, 2025 | 2,139.00 | 2,149.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.89% | 18,500 |
| Aug 12, 2025 | 2,125.00 | 2,148.00 | 2,100.00 | 2,139.00 | 2,139.00 | 1.04% | 35,300 |
| Aug 8, 2025 | 2,109.00 | 2,128.00 | 2,095.00 | 2,117.00 | 2,117.00 | 0.38% | 20,900 |
| Aug 7, 2025 | 2,055.00 | 2,109.00 | 2,055.00 | 2,109.00 | 2,109.00 | 2.23% | 26,400 |
| Aug 6, 2025 | 2,052.00 | 2,085.00 | 2,047.00 | 2,063.00 | 2,063.00 | 1.08% | 28,000 |
| Aug 5, 2025 | 2,049.00 | 2,064.00 | 2,021.00 | 2,041.00 | 2,041.00 | -0.44% | 35,000 |
| Aug 4, 2025 | 1,985.00 | 2,160.00 | 1,973.00 | 2,050.00 | 2,050.00 | 0.99% | 166,300 |
| Aug 1, 2025 | 2,000.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 2.16% | 37,400 |
| Jul 31, 2025 | 1,958.00 | 1,987.00 | 1,953.00 | 1,987.00 | 1,987.00 | 1.85% | 38,700 |
| Jul 30, 2025 | 1,938.00 | 1,958.00 | 1,919.00 | 1,951.00 | 1,951.00 | 0.52% | 34,700 |
| Jul 29, 2025 | 1,902.00 | 1,949.00 | 1,902.00 | 1,941.00 | 1,941.00 | 1.68% | 29,700 |
| Jul 28, 2025 | 1,910.00 | 1,918.00 | 1,896.00 | 1,909.00 | 1,909.00 | 0.42% | 33,600 |
| Jul 25, 2025 | 1,885.00 | 1,919.00 | 1,861.00 | 1,901.00 | 1,901.00 | 1.33% | 28,800 |
| Jul 24, 2025 | 1,839.00 | 1,888.00 | 1,839.00 | 1,876.00 | 1,876.00 | 2.29% | 34,000 |
| Jul 23, 2025 | 1,828.00 | 1,835.00 | 1,808.00 | 1,834.00 | 1,834.00 | 1.38% | 19,700 |
| Jul 22, 2025 | 1,809.00 | 1,817.00 | 1,799.00 | 1,809.00 | 1,809.00 | -0.33% | 13,700 |
| Jul 18, 2025 | 1,826.00 | 1,826.00 | 1,807.00 | 1,815.00 | 1,815.00 | -0.33% | 11,500 |
| Jul 17, 2025 | 1,817.00 | 1,822.00 | 1,807.00 | 1,821.00 | 1,821.00 | 0.22% | 9,500 |
| Jul 16, 2025 | 1,842.00 | 1,842.00 | 1,817.00 | 1,817.00 | 1,817.00 | -0.60% | 8,000 |
| Jul 15, 2025 | 1,843.00 | 1,860.00 | 1,827.00 | 1,828.00 | 1,828.00 | -0.98% | 10,200 |
| Jul 14, 2025 | 1,848.00 | 1,865.00 | 1,837.00 | 1,846.00 | 1,846.00 | 0.76% | 17,600 |
| Jul 11, 2025 | 1,825.00 | 1,844.00 | 1,820.00 | 1,832.00 | 1,832.00 | 1.05% | 24,900 |