Mitsubishi Logisnext Co., Ltd. - 7105.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,942	1,962	1,962	1,987	1,929	184,000
August 21, 2025	1,940	1,975	1,975	2,085	1,903	940,500
August 20, 2025	1,987	1,944	1,944	2,000	1,938	180,500
August 19, 2025	2,005	1,998	1,998	2,017	1,987	115,200
August 18, 2025	2,000	2,003	2,003	2,021	1,995	105,600
August 15, 2025	1,988	2,000	2,000	2,009	1,975	95,400
August 14, 2025	2,001	1,982	1,982	2,003	1,968	100,900
August 13, 2025	1,971	2,002	2,002	2,002	1,948	148,400
August 12, 2025	1,940	1,966	1,966	1,981	1,920	503,800
August 08, 2025	1,901	1,924	1,924	1,938	1,901	153,900
August 07, 2025	1,911	1,910	1,910	1,940	1,909	143,100
August 06, 2025	1,945	1,933	1,933	1,962	1,906	475,000
August 05, 2025	2,048	1,905	1,905	2,091	1,891	791,600
August 04, 2025	1,945	2,049	2,049	2,053	1,945	252,900
August 01, 2025	1,986	2,070	2,070	2,074	1,986	296,000
July 31, 2025	1,960	1,964	1,964	2,000	1,946	212,100
July 30, 2025	1,928	1,938	1,938	1,954	1,924	117,100
July 29, 2025	1,960	1,941	1,941	1,974	1,921	132,600
July 28, 2025	1,973	1,977	1,977	1,997	1,969	131,100
July 25, 2025	2,000	1,962	1,962	2,007	1,962	129,700
July 24, 2025	2,019	2,026	2,026	2,045	2,010	289,200
July 23, 2025	1,923	1,997	1,997	2,022	1,912	347,100
July 22, 2025	1,880	1,883	1,883	1,897	1,873	121,000
July 18, 2025	1,947	1,885	1,885	1,950	1,885	165,300
July 17, 2025	1,939	1,945	1,945	1,954	1,916	160,900
July 16, 2025	1,960	1,948	1,948	1,982	1,943	142,500
July 15, 2025	1,952	1,960	1,960	1,993	1,947	190,300
July 14, 2025	1,935	1,938	1,938	1,962	1,930	124,900
July 11, 2025	1,938	1,939	1,939	1,974	1,925	208,900
July 10, 2025	1,945	1,920	1,920	1,952	1,892	230,800
July 09, 2025	1,899	1,944	1,944	1,967	1,891	237,600
July 08, 2025	1,885	1,886	1,886	1,894	1,873	158,900
July 07, 2025	1,904	1,886	1,886	1,914	1,874	117,600
July 04, 2025	1,915	1,900	1,900	1,933	1,882	200,200
July 03, 2025	1,919	1,891	1,891	1,933	1,891	215,700
July 02, 2025	1,935	1,919	1,919	1,950	1,910	251,800
July 01, 2025	1,960	1,939	1,939	1,977	1,939	212,600
June 30, 2025	2,034	1,968	1,968	2,036	1,968	290,700
June 27, 2025	2,034	2,019	2,019	2,049	1,998	224,200
June 26, 2025	2,001	2,008	2,008	2,029	1,980	186,000
June 25, 2025	1,960	2,000	2,000	2,021	1,958	362,400
June 24, 2025	1,965	1,953	1,953	1,973	1,934	362,700
June 23, 2025	2,007	1,971	1,971	2,034	1,961	217,500
June 20, 2025	2,005	2,010	2,010	2,042	1,991	1.55M
June 19, 2025	2,017	2,047	2,047	2,097	1,997	508,600
June 18, 2025	2,021	2,017	2,017	2,043	2,004	203,900
June 17, 2025	2,040	2,030	2,030	2,044	2,011	210,500
June 16, 2025	2,063	2,044	2,044	2,090	2,037	201,300
June 13, 2025	2,079	2,050	2,050	2,089	2,026	244,300
June 12, 2025	1,990	2,103	2,103	2,112	1,990	590,200
June 11, 2025	2,002	1,982	1,982	2,022	1,980	390,200
June 10, 2025	2,054	2,011	2,011	2,065	2,011	213,000
June 09, 2025	2,115	2,050	2,050	2,115	2,047	242,800
June 06, 2025	2,095	2,115	2,115	2,146	2,088	123,200
June 05, 2025	2,135	2,104	2,104	2,135	2,090	347,900
June 04, 2025	2,182	2,139	2,139	2,183	2,131	357,900
June 03, 2025	2,210	2,162	2,162	2,210	2,153	164,300
June 02, 2025	2,192	2,192	2,192	2,218	2,169	168,500
May 30, 2025	2,123	2,198	2,198	2,199	2,109	382,400
May 29, 2025	2,145	2,140	2,140	2,162	2,130	242,600

Mitsubishi Logisnext Co., Ltd. (7105.T) JPX