Japan Logistics Fund, Inc. - 8967.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	101,900	101,500	101,500	102,600	101,400	3,702
December 03, 2025	102,200	102,400	102,400	102,600	101,700	4,184
December 02, 2025	102,500	102,800	102,800	103,300	102,000	5,135
December 01, 2025	104,300	102,500	102,500	104,300	102,500	6,084
November 28, 2025	104,300	103,600	103,600	104,600	103,600	5,134
November 27, 2025	104,000	104,600	104,600	104,700	103,700	4,582
November 26, 2025	103,500	104,000	104,000	104,000	103,100	3,053
November 25, 2025	103,400	103,100	103,100	103,400	102,300	2,168
November 21, 2025	102,300	103,100	103,100	103,400	102,100	4,114
November 20, 2025	102,800	102,400	102,400	103,200	102,200	3,302
November 19, 2025	102,100	101,700	101,700	102,300	101,300	2,949
November 18, 2025	103,800	102,200	102,200	103,800	102,000	4,189
November 17, 2025	102,800	103,500	103,500	103,600	102,400	1,599
November 14, 2025	102,600	102,600	102,600	103,500	102,300	3,183
November 13, 2025	103,200	102,600	102,600	103,400	102,300	2,173
November 12, 2025	103,300	103,000	103,000	103,800	102,900	3,483
November 11, 2025	102,200	103,300	103,300	103,300	102,100	2,821
November 10, 2025	102,400	102,000	102,000	102,900	101,800	4,867
November 07, 2025	102,200	101,800	101,800	102,500	101,600	3,699
November 06, 2025	102,300	102,300	102,300	102,300	101,500	4,384
November 05, 2025	101,400	102,500	102,500	102,500	100,900	5,866
November 04, 2025	100,000	101,400	101,400	101,400	100,000	4,681
October 31, 2025	99,600	99,900	99,900	100,400	99,400	6,046
October 30, 2025	99,600	99,900	99,900	100,100	99,200	3,463
October 29, 2025	100,200	99,800	99,800	100,300	99,100	4,435
October 28, 2025	100,700	100,100	100,100	100,800	99,800	3,756
October 27, 2025	100,700	100,900	100,900	101,000	100,200	3,561
October 24, 2025	100,800	100,100	100,100	101,100	100,100	4,008
October 23, 2025	99,700	101,100	101,100	101,100	99,400	5,836
October 22, 2025	99,600	100,200	100,200	100,500	99,300	4,012
October 21, 2025	99,200	99,300	99,300	99,500	98,700	5,342
October 20, 2025	98,900	98,900	98,900	99,500	98,000	5,015
October 17, 2025	98,600	98,900	98,900	99,300	98,200	5,641
October 16, 2025	98,000	98,800	98,800	99,100	97,900	4,188
October 15, 2025	98,000	97,900	97,900	98,300	97,400	4,653
October 14, 2025	97,800	98,300	98,300	98,300	97,400	4,212
October 10, 2025	98,300	98,200	98,200	98,600	97,800	4,057
October 09, 2025	98,000	98,100	98,100	98,200	97,300	4,959
October 08, 2025	98,400	98,000	98,000	98,700	97,700	4,590
October 07, 2025	99,700	98,600	98,600	99,700	98,300	4,666
October 06, 2025	98,200	99,700	99,700	99,700	98,100	3,603
October 03, 2025	97,500	97,900	97,900	98,000	97,300	3,751
October 02, 2025	97,500	97,400	97,400	98,400	96,900	5,012
October 01, 2025	97,900	97,200	97,200	97,900	96,400	4,516
September 30, 2025	98,300	97,800	97,800	98,300	97,100	7,202
September 29, 2025	99,600	98,000	98,000	99,600	98,000	5,090
September 26, 2025	99,200	99,500	99,500	99,500	98,800	4,407
September 25, 2025	98,300	99,000	99,000	99,000	98,100	5,038
September 24, 2025	98,600	98,300	98,300	98,700	98,100	3,991
September 22, 2025	98,500	98,300	98,300	99,200	98,200	5,357
September 19, 2025	98,400	98,400	98,400	99,400	98,000	11,044
September 18, 2025	98,200	98,300	98,300	98,600	98,100	3,323
September 17, 2025	98,300	98,100	98,100	99,000	97,700	7,478
September 16, 2025	97,300	98,000	98,000	98,200	97,100	6,822
September 12, 2025	95,800	96,300	96,300	96,700	95,600	8,956
September 11, 2025	95,100	95,500	95,500	95,600	94,900	3,278
September 10, 2025	94,800	95,100	95,100	95,100	94,600	3,639
September 09, 2025	94,900	95,300	95,300	95,600	94,700	4,095
September 08, 2025	95,000	94,900	94,900	95,600	94,800	6,004
September 05, 2025	94,900	95,000	95,000	95,200	94,000	8,600

Japan Logistics Fund, Inc. (8967.T) JPX