Yasuda Logistics Corporation - 9324.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,102	2,097	2,097	2,102	2,079	20,600
August 15, 2025	2,091	2,089	2,089	2,098	2,069	16,100
August 14, 2025	2,100	2,089	2,089	2,102	2,073	25,800
August 13, 2025	2,139	2,120	2,120	2,149	2,120	18,500
August 12, 2025	2,125	2,139	2,139	2,148	2,100	35,300
August 08, 2025	2,109	2,117	2,117	2,128	2,095	20,900
August 07, 2025	2,055	2,109	2,109	2,109	2,055	26,400
August 06, 2025	2,052	2,063	2,063	2,085	2,047	28,000
August 05, 2025	2,049	2,041	2,041	2,064	2,021	35,000
August 04, 2025	1,985	2,050	2,050	2,160	1,973	166,300
August 01, 2025	2,000	2,030	2,030	2,030	2,000	37,400
July 31, 2025	1,958	1,987	1,987	1,987	1,953	38,700
July 30, 2025	1,938	1,951	1,951	1,958	1,919	34,700
July 29, 2025	1,902	1,941	1,941	1,949	1,902	29,700
July 28, 2025	1,910	1,909	1,909	1,918	1,896	33,600
July 25, 2025	1,885	1,901	1,901	1,919	1,861	28,800
July 24, 2025	1,839	1,876	1,876	1,888	1,839	34,000
July 23, 2025	1,828	1,834	1,834	1,835	1,808	19,700
July 22, 2025	1,809	1,809	1,809	1,817	1,799	13,700
July 18, 2025	1,826	1,815	1,815	1,826	1,807	11,500
July 17, 2025	1,817	1,819	1,819	1,822	1,807	6,300
July 16, 2025	1,842	1,817	1,817	1,842	1,817	8,000
July 15, 2025	1,843	1,828	1,828	1,860	1,827	10,200
July 14, 2025	1,848	1,846	1,846	1,865	1,837	17,600
July 11, 2025	1,825	1,832	1,832	1,844	1,820	24,900
July 10, 2025	1,839	1,813	1,813	1,839	1,804	23,700
July 09, 2025	1,813	1,830	1,830	1,838	1,813	9,900
July 08, 2025	1,818	1,813	1,813	1,827	1,804	13,800
July 07, 2025	1,805	1,806	1,806	1,824	1,804	13,800
July 04, 2025	1,805	1,805	1,805	1,815	1,805	7,600
July 03, 2025	1,799	1,805	1,805	1,813	1,784	20,200
July 02, 2025	1,800	1,802	1,802	1,816	1,797	13,300
July 01, 2025	1,826	1,800	1,800	1,826	1,800	22,000
June 30, 2025	1,841	1,830	1,830	1,841	1,829	12,800
June 27, 2025	1,815	1,829	1,829	1,829	1,808	19,900
June 26, 2025	1,798	1,815	1,815	1,815	1,788	20,700
June 25, 2025	1,797	1,798	1,798	1,798	1,778	17,800
June 24, 2025	1,838	1,802	1,802	1,838	1,793	17,500
June 23, 2025	1,838	1,813	1,813	1,841	1,807	13,000
June 20, 2025	1,840	1,838	1,838	1,854	1,825	43,100
June 19, 2025	1,858	1,836	1,836	1,858	1,835	9,700
June 18, 2025	1,860	1,852	1,852	1,873	1,841	18,300
June 17, 2025	1,842	1,854	1,854	1,860	1,840	19,600
June 16, 2025	1,876	1,850	1,850	1,886	1,831	23,300
June 13, 2025	1,868	1,851	1,851	1,876	1,832	38,600
June 12, 2025	1,891	1,862	1,862	1,907	1,845	46,000
June 11, 2025	1,880	1,894	1,894	1,936	1,830	57,600
June 10, 2025	1,897	1,880	1,880	1,917	1,874	20,300
June 09, 2025	1,931	1,906	1,906	1,935	1,893	20,100
June 06, 2025	1,933	1,931	1,931	1,960	1,926	46,900
June 05, 2025	1,867	1,897	1,897	1,914	1,867	43,000
June 04, 2025	1,824	1,861	1,861	1,890	1,823	27,100
June 03, 2025	1,824	1,824	1,824	1,838	1,806	22,500
June 02, 2025	1,857	1,824	1,824	1,860	1,822	20,900
May 30, 2025	1,851	1,865	1,865	1,877	1,842	11,200
May 29, 2025	1,842	1,860	1,860	1,865	1,816	28,000
May 28, 2025	1,846	1,842	1,842	1,854	1,812	22,400
May 27, 2025	1,829	1,822	1,822	1,837	1,815	17,100
May 26, 2025	1,826	1,815	1,815	1,826	1,800	12,000
May 23, 2025	1,835	1,825	1,825	1,858	1,825	18,700

Yasuda Logistics Corporation (9324.T) JPX