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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,092	2,090	2,090	2,095	2,082	12,400
September 03, 2025	2,115	2,095	2,095	2,121	2,086	21,500
September 02, 2025	2,095	2,115	2,115	2,124	2,090	18,200
September 01, 2025	2,104	2,086	2,086	2,117	2,081	18,900
August 29, 2025	2,128	2,113	2,113	2,128	2,106	11,600
August 28, 2025	2,109	2,127	2,127	2,140	2,105	16,500
August 27, 2025	2,125	2,109	2,109	2,149	2,100	29,000
August 26, 2025	2,124	2,132	2,132	2,137	2,112	33,600
August 25, 2025	2,157	2,124	2,124	2,171	2,115	31,300
August 22, 2025	2,167	2,161	2,161	2,171	2,139	25,300
August 21, 2025	2,114	2,152	2,152	2,154	2,111	17,000
August 20, 2025	2,102	2,113	2,113	2,128	2,101	13,600
August 19, 2025	2,111	2,123	2,123	2,128	2,110	30,600
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

Yasuda Logistics Corporation (9324.T) JPX