Advance Logistics Investment Corporation - 3493.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 28, 2024	117,000	117,200	117,200	118,200	116,600	3,371
October 25, 2024	117,200	117,000	117,000	117,900	116,200	2,375
October 24, 2024	119,000	116,700	116,700	119,000	116,700	1,677
October 23, 2024	118,000	119,500	119,500	119,500	118,000	1,976
October 22, 2024	118,100	117,900	117,900	118,600	117,300	2,759
October 21, 2024	118,000	118,600	118,600	119,400	117,700	1,334
October 18, 2024	117,600	117,800	117,800	118,900	117,500	1,319
October 17, 2024	116,800	118,000	118,000	118,400	116,800	1,753
October 16, 2024	117,000	116,900	116,900	117,200	116,100	1,675
October 15, 2024	118,900	117,200	117,200	118,900	116,900	1,402
October 11, 2024	119,000	119,300	119,300	119,300	118,200	1,368
October 10, 2024	120,000	119,200	119,200	120,600	119,100	1,121
October 09, 2024	120,000	120,000	120,000	120,800	119,300	1,145
October 08, 2024	119,400	119,300	119,300	120,400	119,200	1,275
October 07, 2024	119,800	120,000	120,000	120,200	119,300	1,573
October 04, 2024	121,200	117,200	117,200	121,600	117,200	2,783
October 03, 2024	121,600	121,100	121,100	122,200	121,100	913
October 02, 2024	121,800	121,100	121,100	121,800	119,900	1,586
October 01, 2024	122,000	122,200	122,200	122,600	121,200	1,209
September 30, 2024	124,200	121,000	121,000	124,200	121,000	2,583
September 27, 2024	124,500	125,400	125,400	125,400	123,400	1,038
September 26, 2024	122,500	123,000	123,000	124,600	122,500	1,139
September 25, 2024	121,500	122,100	122,100	123,400	121,100	1,696
September 24, 2024	123,100	121,100	121,100	123,500	121,100	1,482
September 20, 2024	123,800	122,800	122,800	124,800	122,800	2,716
September 19, 2024	123,100	123,700	123,700	124,000	122,600	1,336
September 18, 2024	123,800	123,600	123,600	124,100	121,700	1,258
September 17, 2024	123,900	124,400	124,400	124,900	123,300	776
September 13, 2024	123,500	124,000	124,000	125,100	123,500	2,415
September 12, 2024	124,300	123,800	123,800	125,200	123,800	786
September 11, 2024	124,600	123,500	123,500	125,400	123,300	1,170
September 10, 2024	123,100	124,800	124,800	125,800	123,100	1,941
September 09, 2024	122,600	122,200	122,200	124,100	122,200	1,941
September 06, 2024	124,500	123,400	123,400	124,800	123,100	1,879
September 05, 2024	123,600	123,900	123,900	125,900	123,600	1,879
September 04, 2024	124,200	123,900	123,900	125,800	123,800	2,297
September 03, 2024	125,800	125,000	125,000	126,200	124,800	2,297
September 02, 2024	125,200	125,500	125,500	126,300	124,400	2,074
August 30, 2024	127,500	124,500	124,500	128,100	124,200	5,746
August 29, 2024	130,000	128,700	128,700	132,200	128,700	5,746
August 28, 2024	133,000	132,500	129,731	133,400	131,800	4,449
August 27, 2024	130,500	131,700	128,947.72	132,200	130,400	4,449
August 26, 2024	130,500	130,400	127,674.89	131,200	130,400	4,014
August 23, 2024	130,000	129,800	127,087.43	131,100	129,600	2,157
August 22, 2024	130,500	130,000	127,283.25	131,500	129,300	2,694
August 21, 2024	130,400	130,800	128,066.53	131,800	130,400	2,928
August 20, 2024	130,000	131,000	128,262.35	131,100	129,800	3,112
August 19, 2024	130,000	130,900	128,164.44	130,900	129,600	3,112
August 16, 2024	129,600	130,300	127,576.98	131,100	129,000	2,115
August 15, 2024	130,000	129,500	126,793.69	130,600	128,900	2,320
August 14, 2024	129,100	131,200	128,458.17	131,400	128,700	4,306
August 13, 2024	126,000	129,000	126,304.14	129,900	126,000	4,306
August 12, 2024	126,000	129,000	126,304.15	129,900	126,000	3,682
August 09, 2024	127,800	125,400	122,779.38	129,100	125,400	6,512
August 08, 2024	126,600	126,700	124,052.21	129,200	126,300	5,029
August 07, 2024	124,000	126,000	123,366.84	128,600	123,600	9,230
August 06, 2024	118,200	125,100	122,485.65	125,200	118,200	12,592
August 05, 2024	114,200	110,300	107,994.94	115,800	109,900	4,376
August 02, 2024	117,800	116,800	114,359.1	118,000	115,800	2,104
August 01, 2024	119,800	118,600	116,121.48	119,800	117,400	1,254

Advance Logistics Investment Corporation (3493.T) JPX