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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,569	2,537	2,537	2,578	2,537	47,100
February 19, 2026	2,527	2,584	2,584	2,610	2,527	134,900
February 18, 2026	2,481	2,527	2,527	2,577	2,481	120,000
February 17, 2026	2,610	2,478	2,478	2,628	2,461	355,200
February 16, 2026	2,598	2,615	2,615	2,625	2,547	37,700
February 13, 2026	2,644	2,598	2,598	2,667	2,574	40,600
February 12, 2026	2,580	2,645	2,645	2,656	2,569	48,800
February 10, 2026	2,456	2,558	2,558	2,577	2,456	69,100
February 09, 2026	2,440	2,429	2,429	2,448	2,407	44,000
February 06, 2026	2,402	2,409	2,409	2,425	2,391	26,400
February 05, 2026	2,370	2,402	2,402	2,424	2,363	45,300
February 04, 2026	2,364	2,356	2,356	2,372	2,276	102,900
February 03, 2026	2,233	2,335	2,335	2,430	2,206	181,100
February 02, 2026	2,224	2,200	2,200	2,229	2,186	63,600
January 30, 2026	2,217	2,224	2,224	2,224	2,201	18,400
January 29, 2026	2,182	2,201	2,201	2,213	2,176	31,200
January 28, 2026	2,201	2,200	2,200	2,209	2,178	31,500
January 27, 2026	2,217	2,216	2,216	2,226	2,200	21,000
January 26, 2026	2,240	2,214	2,214	2,245	2,196	38,800
January 23, 2026	2,259	2,261	2,261	2,277	2,254	25,300
January 22, 2026	2,217	2,259	2,259	2,264	2,214	33,900
January 21, 2026	2,206	2,200	2,200	2,215	2,183	29,100
January 20, 2026	2,315	2,231	2,231	2,320	2,228	38,200
January 19, 2026	2,300	2,315	2,315	2,330	2,300	30,800
January 16, 2026	2,300	2,299	2,299	2,300	2,273	19,800
January 15, 2026	2,219	2,273	2,273	2,276	2,219	19,700
January 14, 2026	2,207	2,220	2,220	2,221	2,206	18,600
January 13, 2026	2,222	2,214	2,214	2,236	2,202	22,100
January 09, 2026	2,200	2,209	2,209	2,228	2,200	25,300
January 08, 2026	2,224	2,185	2,185	2,230	2,185	28,300
January 07, 2026	2,247	2,222	2,222	2,257	2,222	19,700
January 06, 2026	2,222	2,241	2,241	2,259	2,218	19,700
January 05, 2026	2,219	2,216	2,216	2,227	2,200	19,000
December 30, 2025	2,203	2,201	2,201	2,230	2,201	17,200
December 29, 2025	2,212	2,225	2,225	2,226	2,210	15,800
December 26, 2025	2,242	2,208	2,208	2,248	2,193	22,500
December 25, 2025	2,240	2,227	2,227	2,240	2,227	10,400
December 24, 2025	2,250	2,229	2,229	2,251	2,223	14,300
December 23, 2025	2,271	2,251	2,251	2,280	2,247	19,000
December 22, 2025	2,237	2,269	2,269	2,271	2,237	22,100
December 19, 2025	2,247	2,241	2,241	2,255	2,229	9,400
December 18, 2025	2,220	2,232	2,232	2,236	2,201	8,100
December 17, 2025	2,202	2,223	2,223	2,235	2,180	14,200
December 16, 2025	2,237	2,209	2,209	2,237	2,200	14,900
December 15, 2025	2,245	2,241	2,241	2,257	2,223	17,000
December 12, 2025	2,243	2,249	2,249	2,262	2,170	34,800
December 11, 2025	2,250	2,210	2,210	2,263	2,207	18,000
December 10, 2025	2,249	2,244	2,244	2,255	2,232	12,500
December 09, 2025	2,249	2,246	2,246	2,257	2,233	12,900
December 08, 2025	2,225	2,243	2,243	2,251	2,195	29,700
December 05, 2025	2,215	2,208	2,208	2,224	2,200	15,800
December 04, 2025	2,200	2,234	2,234	2,236	2,200	11,400
December 03, 2025	2,208	2,200	2,200	2,215	2,198	14,500
December 02, 2025	2,230	2,217	2,217	2,230	2,190	29,100
December 01, 2025	2,240	2,241	2,241	2,248	2,227	21,100
November 28, 2025	2,266	2,238	2,238	2,266	2,230	23,900
November 27, 2025	2,220	2,253	2,253	2,253	2,220	21,500
November 26, 2025	2,223	2,238	2,238	2,242	2,215	13,600
November 25, 2025	2,220	2,224	2,224	2,239	2,200	15,200
November 21, 2025	2,148	2,213	2,213	2,213	2,148	22,100

Yasuda Logistics Corporation (9324.T) JPX