Yasuda Logistics Corporation (TYO:9324)
Japan · Delayed Price · Currency is JPY 2,117.00
+8.00 (0.38%)
Aug 8, 2025, 3:30 PM JST
Yasuda Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 1,839.00 | 1,839.00 | 1,804.00 | 1,813.00 | 1,813.00 | -0.93% | 23,700 |
| Jul 9, 2025 | 1,813.00 | 1,838.00 | 1,813.00 | 1,830.00 | 1,830.00 | 0.94% | 9,900 |
| Jul 8, 2025 | 1,818.00 | 1,827.00 | 1,804.00 | 1,813.00 | 1,813.00 | 0.39% | 13,800 |
| Jul 7, 2025 | 1,805.00 | 1,824.00 | 1,804.00 | 1,806.00 | 1,806.00 | 0.06% | 13,800 |
| Jul 4, 2025 | 1,805.00 | 1,815.00 | 1,805.00 | 1,805.00 | 1,805.00 | - | 7,600 |
| Jul 3, 2025 | 1,799.00 | 1,813.00 | 1,784.00 | 1,805.00 | 1,805.00 | 0.17% | 20,200 |
| Jul 2, 2025 | 1,800.00 | 1,816.00 | 1,797.00 | 1,802.00 | 1,802.00 | 0.11% | 13,300 |
| Jul 1, 2025 | 1,826.00 | 1,826.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.64% | 22,000 |
| Jun 30, 2025 | 1,841.00 | 1,841.00 | 1,829.00 | 1,830.00 | 1,830.00 | 0.05% | 12,800 |
| Jun 27, 2025 | 1,815.00 | 1,829.00 | 1,808.00 | 1,829.00 | 1,829.00 | 0.77% | 19,900 |
| Jun 26, 2025 | 1,798.00 | 1,815.00 | 1,788.00 | 1,815.00 | 1,815.00 | 0.95% | 20,700 |
| Jun 25, 2025 | 1,797.00 | 1,798.00 | 1,778.00 | 1,798.00 | 1,798.00 | -0.22% | 17,800 |
| Jun 24, 2025 | 1,838.00 | 1,838.00 | 1,793.00 | 1,802.00 | 1,802.00 | -0.61% | 17,500 |
| Jun 23, 2025 | 1,838.00 | 1,841.00 | 1,807.00 | 1,813.00 | 1,813.00 | -1.36% | 13,000 |
| Jun 20, 2025 | 1,840.00 | 1,854.00 | 1,825.00 | 1,838.00 | 1,838.00 | 0.11% | 43,100 |
| Jun 19, 2025 | 1,858.00 | 1,858.00 | 1,835.00 | 1,836.00 | 1,836.00 | -0.86% | 9,700 |
| Jun 18, 2025 | 1,860.00 | 1,873.00 | 1,841.00 | 1,852.00 | 1,852.00 | -0.11% | 18,300 |
| Jun 17, 2025 | 1,842.00 | 1,860.00 | 1,840.00 | 1,854.00 | 1,854.00 | 0.22% | 19,600 |
| Jun 16, 2025 | 1,876.00 | 1,886.00 | 1,831.00 | 1,850.00 | 1,850.00 | -0.05% | 23,300 |
| Jun 13, 2025 | 1,868.00 | 1,876.00 | 1,832.00 | 1,851.00 | 1,851.00 | -0.59% | 38,600 |
| Jun 12, 2025 | 1,891.00 | 1,907.00 | 1,845.00 | 1,862.00 | 1,862.00 | -1.69% | 46,000 |
| Jun 11, 2025 | 1,880.00 | 1,936.00 | 1,830.00 | 1,894.00 | 1,894.00 | 0.74% | 57,600 |
| Jun 10, 2025 | 1,897.00 | 1,917.00 | 1,874.00 | 1,880.00 | 1,880.00 | -1.36% | 20,300 |
| Jun 9, 2025 | 1,931.00 | 1,935.00 | 1,893.00 | 1,906.00 | 1,906.00 | -1.29% | 20,100 |
| Jun 6, 2025 | 1,933.00 | 1,960.00 | 1,926.00 | 1,931.00 | 1,931.00 | 1.79% | 46,900 |
| Jun 5, 2025 | 1,867.00 | 1,914.00 | 1,867.00 | 1,897.00 | 1,897.00 | 1.93% | 43,000 |
| Jun 4, 2025 | 1,824.00 | 1,890.00 | 1,823.00 | 1,861.00 | 1,861.00 | 2.03% | 27,100 |
| Jun 3, 2025 | 1,824.00 | 1,838.00 | 1,806.00 | 1,824.00 | 1,824.00 | - | 22,500 |
| Jun 2, 2025 | 1,857.00 | 1,860.00 | 1,822.00 | 1,824.00 | 1,824.00 | -2.20% | 20,900 |
| May 30, 2025 | 1,851.00 | 1,877.00 | 1,842.00 | 1,865.00 | 1,865.00 | 0.27% | 11,200 |