Mitsubishi Logistics Corporation (9301.T) JPX
1,352.50
-4.5(-0.33%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,352.50
-4.5(-0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,344 | 1,352.5 | 1,352.5 | 1,367.5 | 1,341 | 1.12M |
| March 12, 2026 | 1,381.5 | 1,357 | 1,357 | 1,384 | 1,348 | 794,300 |
| March 11, 2026 | 1,402 | 1,389.5 | 1,389.5 | 1,408 | 1,388 | 973,800 |
| March 10, 2026 | 1,401.5 | 1,401.5 | 1,401.5 | 1,406 | 1,384.5 | 420,600 |
| March 09, 2026 | 1,350.5 | 1,374.5 | 1,374.5 | 1,377 | 1,344.5 | 1.23M |
| March 06, 2026 | 1,400 | 1,405.5 | 1,405.5 | 1,412.5 | 1,391.5 | 1.02M |
| March 05, 2026 | 1,439.5 | 1,424 | 1,424 | 1,447.5 | 1,420 | 1.65M |
| March 04, 2026 | 1,406.5 | 1,403.5 | 1,403.5 | 1,420 | 1,375 | 1.17M |
| March 03, 2026 | 1,452 | 1,435.5 | 1,435.5 | 1,465.5 | 1,424.5 | 1.8M |
| March 02, 2026 | 1,437 | 1,446 | 1,446 | 1,454 | 1,413 | 1.81M |
| February 27, 2026 | 1,416.5 | 1,433 | 1,433 | 1,436.5 | 1,412 | 1.25M |
| February 26, 2026 | 1,400 | 1,410 | 1,410 | 1,412.5 | 1,395 | 1.08M |
| February 25, 2026 | 1,405.5 | 1,396.5 | 1,396.5 | 1,414 | 1,379 | 1.53M |
| February 24, 2026 | 1,375 | 1,389.5 | 1,389.5 | 1,394.5 | 1,368.5 | 1.02M |
| February 20, 2026 | 1,368.5 | 1,370 | 0 | 1,379.5 | 1,353 | 1.25M |
| February 19, 2026 | 1,351.5 | 1,360 | 0 | 1,360 | 1,345.5 | 843,400 |
| February 18, 2026 | 1,348 | 1,348 | 0 | 1,359.5 | 1,343.5 | 797,500 |
| February 17, 2026 | 1,358 | 1,336 | 0 | 1,359.5 | 1,336 | 771,300 |
| February 16, 2026 | 1,357.5 | 1,363 | 0 | 1,363 | 1,345 | 1M |
| February 13, 2026 | 1,364 | 1,347 | 0 | 1,374.5 | 1,342.5 | 1.2M |
| February 12, 2026 | 1,360 | 1,361 | 0 | 1,372 | 1,356 | 945,500 |
| February 10, 2026 | 1,333 | 1,346 | 0 | 1,358.5 | 1,331.5 | 1.32M |
| February 09, 2026 | 1,334 | 1,324.5 | 0 | 1,335 | 1,314.5 | 1.31M |
| February 06, 2026 | 1,310 | 1,305.5 | 0 | 1,313 | 1,296 | 1.13M |
| February 05, 2026 | 1,310 | 1,313 | 0 | 1,317 | 1,301.5 | 1.14M |
| February 04, 2026 | 1,300 | 1,300 | 0 | 1,310.5 | 1,297 | 1.39M |
| February 03, 2026 | 1,282 | 1,309 | 0 | 1,309.5 | 1,280.5 | 1.16M |
| February 02, 2026 | 1,323 | 1,286 | 0 | 1,327 | 1,277.5 | 2.11M |
| January 30, 2026 | 1,337 | 1,319.5 | 0 | 1,337 | 1,319.5 | 946,100 |
| January 29, 2026 | 1,329 | 1,322 | 0 | 1,330.5 | 1,317 | 1.23M |
| January 28, 2026 | 1,333 | 1,329 | 0 | 1,335 | 1,322.5 | 745,900 |
| January 27, 2026 | 1,336.5 | 1,344.5 | 0 | 1,346 | 1,326 | 870,000 |
| January 26, 2026 | 1,345 | 1,337.5 | 0 | 1,351 | 1,335 | 749,700 |
| January 23, 2026 | 1,355.5 | 1,350.5 | 0 | 1,362.5 | 1,348.5 | 1.02M |
| January 22, 2026 | 1,335 | 1,347 | 0 | 1,350 | 1,330 | 914,200 |
| January 21, 2026 | 1,320 | 1,329.5 | 0 | 1,333 | 1,301 | 806,400 |
| January 20, 2026 | 1,338.5 | 1,346 | 0 | 1,350 | 1,337.5 | 1.06M |
| January 19, 2026 | 1,337.5 | 1,341.5 | 0 | 1,346 | 1,328 | 1.02M |
| January 16, 2026 | 1,328 | 1,348.5 | 0 | 1,350 | 1,320.5 | 1.13M |
| January 15, 2026 | 1,303.5 | 1,328.5 | 0 | 1,333.5 | 1,300.5 | 1.42M |
| January 14, 2026 | 1,271 | 1,290.5 | 0 | 1,293.5 | 1,268.5 | 1.05M |
| January 13, 2026 | 1,280.5 | 1,273 | 0 | 1,283.5 | 1,271.5 | 1.22M |
| January 09, 2026 | 1,255 | 1,267.5 | 0 | 1,268 | 1,253.5 | 1.42M |
| January 08, 2026 | 1,235 | 1,246 | 0 | 1,247.5 | 1,234.5 | 1.04M |
| January 07, 2026 | 1,224 | 1,235 | 0 | 1,238.5 | 1,217.5 | 736,300 |
| January 06, 2026 | 1,230 | 1,237.5 | 0 | 1,242 | 1,230 | 904,500 |
| January 05, 2026 | 1,199.5 | 1,221 | 0 | 1,224.5 | 1,199.5 | 1.06M |
| December 30, 2025 | 1,199 | 1,197.5 | 0 | 1,204.5 | 1,195 | 568,400 |
| December 29, 2025 | 1,206 | 1,201 | 0 | 1,206 | 1,195 | 551,000 |
| December 26, 2025 | 1,205 | 1,199 | 0 | 1,206.5 | 1,192.5 | 496,400 |
| December 25, 2025 | 1,205 | 1,194 | 0 | 1,205 | 1,184.5 | 597,000 |
| December 24, 2025 | 1,209 | 1,196.5 | 0 | 1,210 | 1,191.5 | 588,000 |
| December 23, 2025 | 1,202 | 1,209 | 0 | 1,220.5 | 1,200.5 | 823,200 |
| December 22, 2025 | 1,209 | 1,198.5 | 0 | 1,211.5 | 1,192 | 1.01M |
| December 19, 2025 | 1,183 | 1,195 | 0 | 1,198.5 | 1,181 | 1.31M |
| December 18, 2025 | 1,175.5 | 1,182 | 0 | 1,185.5 | 1,167.5 | 835,800 |
| December 17, 2025 | 1,180 | 1,168 | 0 | 1,181.5 | 1,165 | 908,000 |
| December 16, 2025 | 1,208 | 1,177 | 0 | 1,209.5 | 1,177 | 906,100 |
| December 15, 2025 | 1,190.5 | 1,213 | 0 | 1,215.5 | 1,186.5 | 1.23M |
| December 12, 2025 | 1,178.5 | 1,182 | 0 | 1,187 | 1,171 | 851,200 |