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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	106,100	106,100	106,100	106,300	105,200	6,287
January 09, 2026	106,500	106,000	106,000	107,000	105,400	5,301
January 08, 2026	105,900	106,300	106,300	106,500	105,500	5,198
January 07, 2026	105,400	105,700	105,700	106,100	104,800	3,233
January 06, 2026	104,600	105,500	105,500	105,500	104,600	3,013
January 05, 2026	105,700	104,600	104,600	105,700	103,600	5,677
December 30, 2025	105,300	104,100	104,100	105,700	104,100	3,918
December 29, 2025	104,800	104,900	104,900	105,100	104,200	5,056
December 26, 2025	105,300	104,200	104,200	105,400	103,800	5,217
December 25, 2025	104,200	104,900	104,900	104,900	104,100	2,641
December 24, 2025	103,200	104,000	104,000	104,100	103,100	2,557
December 23, 2025	102,600	103,500	103,500	103,500	102,300	2,762
December 22, 2025	103,900	102,500	102,500	104,200	102,500	3,132
December 19, 2025	103,100	103,700	103,700	104,200	103,000	5,501
December 18, 2025	104,000	103,100	103,100	104,600	103,000	8,387
December 17, 2025	103,100	103,900	103,900	104,400	103,100	3,661
December 16, 2025	103,000	103,100	103,100	103,500	102,800	3,378
December 15, 2025	102,900	102,800	102,800	103,500	102,500	4,291
December 12, 2025	101,000	102,800	102,800	102,800	100,900	10,986
December 11, 2025	101,400	100,800	100,800	101,800	99,900	2,652
December 10, 2025	101,000	101,100	101,100	101,500	100,500	2,498
December 09, 2025	99,700	100,900	100,900	101,000	99,200	4,394
December 08, 2025	100,600	100,200	100,200	101,200	99,400	4,106
December 05, 2025	101,500	100,600	100,600	101,700	100,300	3,753
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

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