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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,158	2,156	2,156	2,168	2,143	22,900
November 19, 2025	2,156	2,158	2,158	2,173	2,142	28,100
November 18, 2025	2,190	2,156	2,156	2,190	2,140	21,500
November 17, 2025	2,202	2,197	2,197	2,214	2,171	12,400
November 14, 2025	2,188	2,206	2,206	2,208	2,173	23,400
November 13, 2025	2,218	2,188	2,188	2,223	2,182	10,000
November 12, 2025	2,168	2,191	2,191	2,214	2,156	34,600
November 11, 2025	2,151	2,165	2,165	2,169	2,135	25,900
November 10, 2025	2,130	2,151	2,151	2,171	2,130	24,600
November 07, 2025	2,133	2,123	2,123	2,145	2,107	27,200
November 06, 2025	2,152	2,130	2,130	2,182	2,100	69,500
November 05, 2025	2,168	2,145	2,145	2,240	2,123	85,700
November 04, 2025	2,165	2,170	2,170	2,199	2,157	35,500
October 31, 2025	2,176	2,170	2,170	2,189	2,142	29,600
October 30, 2025	2,167	2,155	2,155	2,197	2,143	42,700
October 29, 2025	2,175	2,142	2,142	2,196	2,133	29,600
October 28, 2025	2,220	2,189	2,189	2,221	2,177	22,900
October 27, 2025	2,182	2,200	2,200	2,205	2,175	19,300
October 24, 2025	2,200	2,183	2,183	2,200	2,175	17,300
October 23, 2025	2,204	2,203	2,203	2,222	2,200	14,900
October 22, 2025	2,193	2,210	2,210	2,210	2,175	38,500
October 21, 2025	2,236	2,193	2,193	2,240	2,189	24,300
October 20, 2025	2,268	2,214	2,214	2,282	2,206	36,400
October 17, 2025	2,209	2,236	2,236	2,239	2,201	25,600
October 16, 2025	2,188	2,210	2,210	2,210	2,177	42,800
October 15, 2025	2,155	2,168	2,168	2,188	2,155	21,500
October 14, 2025	2,097	2,155	2,155	2,160	2,097	35,900
October 10, 2025	2,146	2,133	2,133	2,157	2,126	25,000
October 09, 2025	2,167	2,158	2,158	2,183	2,138	38,600
October 08, 2025	2,103	2,167	2,167	2,194	2,103	60,600
October 07, 2025	2,071	2,058	2,058	2,075	2,044	18,200
October 06, 2025	2,066	2,059	2,059	2,075	2,045	25,200
October 03, 2025	2,003	2,013	2,013	2,031	2,003	9,500
October 02, 2025	2,037	2,021	2,021	2,040	2,013	12,800
October 01, 2025	2,089	2,033	2,033	2,094	2,027	30,600
September 30, 2025	2,106	2,118	2,118	2,120	2,083	11,200
September 29, 2025	2,142	2,104	2,104	2,145	2,101	28,500
September 26, 2025	2,150	2,168	2,168	2,174	2,148	37,300
September 25, 2025	2,131	2,150	2,150	2,150	2,131	16,600
September 24, 2025	2,137	2,134	2,134	2,145	2,111	14,700
September 22, 2025	2,150	2,141	2,141	2,152	2,128	21,300
September 19, 2025	2,120	2,136	2,136	2,138	2,114	21,500
September 18, 2025	2,114	2,117	2,117	2,118	2,089	19,500
September 17, 2025	2,113	2,094	2,094	2,113	2,076	12,500
September 16, 2025	2,102	2,128	2,128	2,131	2,096	13,000
September 12, 2025	2,112	2,098	2,098	2,116	2,096	17,500
September 11, 2025	2,116	2,111	2,111	2,128	2,094	13,800
September 10, 2025	2,130	2,118	2,118	2,148	2,112	12,700
September 09, 2025	2,123	2,129	2,129	2,153	2,110	20,400
September 08, 2025	2,083	2,116	2,116	2,123	2,076	24,100
September 05, 2025	2,083	2,083	2,083	2,096	2,072	16,100

Yasuda Logistics Corporation (9324.T) JPX