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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	93,700	93,500	93,500	94,200	93,300	6,327
June 27, 2025	94,100	93,700	93,700	94,200	93,300	4,560
June 26, 2025	94,400	94,000	94,000	94,600	93,300	5,371
June 25, 2025	94,400	94,000	94,000	94,600	94,000	3,930
June 24, 2025	94,100	94,200	94,200	94,600	94,100	3,209
June 23, 2025	93,200	93,900	93,900	94,300	92,900	3,850
June 20, 2025	93,500	93,100	93,100	93,600	92,800	18,606
June 19, 2025	94,200	93,500	93,500	94,200	93,500	4,123
June 18, 2025	94,700	94,500	94,500	94,700	93,900	4,304
June 17, 2025	93,700	94,600	94,600	94,600	93,300	3,683
June 16, 2025	94,000	93,600	93,600	94,800	93,000	7,016
June 13, 2025	92,600	94,100	94,100	94,100	92,600	11,956
June 12, 2025	93,200	93,800	93,800	94,100	93,200	7,325
June 11, 2025	92,500	93,200	93,200	93,400	92,200	6,559
June 10, 2025	92,100	92,300	92,300	92,700	92,100	5,306
June 09, 2025	92,500	92,100	92,100	92,900	92,100	4,193
June 06, 2025	92,400	92,600	92,600	92,700	92,100	2,869
June 05, 2025	92,100	92,600	92,600	92,700	91,900	2,990
June 04, 2025	92,500	92,200	92,200	92,900	92,100	3,215
June 03, 2025	92,300	92,500	92,500	93,100	92,000	3,016
June 02, 2025	92,000	92,300	92,300	92,500	91,600	4,584
May 30, 2025	92,900	91,600	91,600	93,000	91,500	10,418
May 29, 2025	93,000	92,800	92,800	93,400	92,300	5,067
May 28, 2025	92,800	93,200	93,200	93,300	92,500	3,547
May 27, 2025	92,100	92,800	92,800	93,100	92,100	2,891
May 26, 2025	92,200	92,100	92,100	92,900	91,600	3,571
May 23, 2025	91,500	91,800	91,800	92,100	91,400	3,305

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