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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	95,500	95,200	95,200	95,700	94,400	7,614
September 03, 2025	97,400	95,700	95,700	97,500	95,200	6,735
September 02, 2025	98,100	97,400	97,400	98,100	97,400	3,835
September 01, 2025	97,700	98,000	98,000	98,800	97,400	8,285
August 29, 2025	97,200	98,000	98,000	98,400	97,000	17,398
August 28, 2025	97,400	96,900	96,900	97,400	96,600	7,809
August 27, 2025	96,300	96,900	96,900	97,300	96,200	8,248
August 26, 2025	96,000	96,000	96,000	96,300	95,700	5,713
August 25, 2025	95,600	96,000	96,000	96,000	95,500	2,866
August 22, 2025	95,200	95,600	95,600	95,800	95,200	4,853
August 21, 2025	96,100	95,300	95,300	96,200	95,300	5,611
August 20, 2025	95,400	95,900	95,900	95,900	95,100	5,195
August 19, 2025	94,500	95,200	95,200	95,200	94,300	3,583
August 18, 2025	94,200	94,500	94,500	95,000	94,200	4,868
August 15, 2025	94,100	94,300	94,300	94,600	93,900	6,230
August 14, 2025	94,000	94,400	94,400	94,800	94,000	5,124
August 13, 2025	95,000	94,700	94,700	95,200	94,700	5,350
August 12, 2025	95,300	95,000	95,000	95,400	94,600	4,611
August 08, 2025	95,000	95,200	95,200	95,400	94,500	5,419
August 07, 2025	95,600	95,200	95,200	96,000	94,500	5,948
August 06, 2025	94,300	95,100	95,100	95,400	94,200	4,194
August 05, 2025	94,100	94,400	94,400	94,800	94,000	5,063
August 04, 2025	93,900	94,100	94,100	94,500	93,600	5,662
August 01, 2025	93,600	94,400	94,400	94,400	93,600	5,915
July 31, 2025	93,900	93,800	93,800	94,100	93,500	4,852
July 30, 2025	93,000	94,200	94,200	94,600	93,000	12,503
July 29, 2025	93,900	94,800	92,650	94,900	93,700	18,867
July 28, 2025	93,800	94,100	91,965.88	94,900	93,500	7,150
July 25, 2025	93,400	93,600	91,477.22	93,800	93,300	4,453
July 24, 2025	93,600	93,400	91,281.75	93,800	93,300	6,200
July 23, 2025	93,700	93,600	91,477.22	94,000	93,300	6,345
July 22, 2025	94,400	93,800	91,672.68	94,700	93,700	5,132
July 18, 2025	94,500	94,000	91,868.14	94,500	94,000	4,576
July 17, 2025	94,400	94,500	92,356.8	94,600	94,000	3,889
July 16, 2025	94,000	94,400	92,259.07	94,600	94,000	5,035
July 15, 2025	94,300	94,000	91,868.14	94,700	94,000	5,041
July 14, 2025	93,800	94,500	92,356.8	94,500	93,600	3,444
July 11, 2025	93,400	93,800	93,800	94,200	93,300	3,986
July 10, 2025	93,600	93,600	93,600	93,600	92,700	4,785
July 09, 2025	93,900	93,600	93,600	94,200	93,500	7,260
July 08, 2025	94,900	93,900	93,900	95,300	93,900	8,779
July 07, 2025	94,100	94,800	94,800	95,000	93,900	4,963
July 04, 2025	93,700	93,800	93,800	94,300	93,600	3,304
July 03, 2025	93,500	93,700	93,700	93,900	93,300	3,806
July 02, 2025	93,300	93,900	93,900	94,100	92,900	3,418
July 01, 2025	93,200	93,200	93,200	93,600	92,800	4,692

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