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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102,000	101,700	101,700	102,400	101,500	5,985
February 19, 2026	101,400	101,400	101,400	101,500	100,600	4,173
February 18, 2026	100,600	101,700	101,700	101,800	100,400	4,258
February 17, 2026	101,600	100,600	100,600	101,600	100,300	3,583
February 16, 2026	100,400	101,600	101,600	101,600	100,000	4,710
February 13, 2026	101,100	100,000	100,000	101,300	99,800	7,666
February 12, 2026	101,000	101,000	101,000	101,500	100,700	5,845
February 10, 2026	101,500	101,200	101,200	101,800	101,100	5,369
February 09, 2026	101,500	101,500	101,500	102,200	100,800	5,958
February 06, 2026	102,300	101,100	101,100	102,300	101,100	5,329
February 05, 2026	101,900	102,200	102,200	102,900	101,700	6,001
February 04, 2026	101,500	102,100	102,100	102,500	100,600	5,290
February 03, 2026	101,000	101,700	101,700	102,200	100,800	4,743
February 02, 2026	101,200	100,800	100,800	101,900	100,600	5,912
January 30, 2026	102,400	101,100	101,100	102,400	100,900	6,742
January 29, 2026	100,600	102,200	102,200	102,200	100,000	12,835
January 28, 2026	102,100	103,500	101,200	103,500	102,000	17,826
January 27, 2026	103,500	103,000	103,000	103,500	102,400	5,712
January 26, 2026	103,600	103,500	103,500	103,900	102,700	7,441
January 23, 2026	104,100	103,700	103,700	104,900	103,300	7,023
January 22, 2026	104,200	104,500	104,500	105,600	103,800	10,041
January 21, 2026	104,600	103,600	103,600	104,700	103,100	8,112
January 20, 2026	105,600	104,600	104,600	105,800	104,600	6,265
January 19, 2026	106,500	104,700	104,700	106,800	104,700	5,217
January 16, 2026	105,500	106,200	106,200	106,400	105,400	6,204
January 15, 2026	105,500	105,300	105,300	105,500	104,800	5,408
January 14, 2026	106,100	105,300	105,300	106,100	105,300	5,824
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

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