Senkon Logistics Co., Ltd 9051
TSE · Japan · Transportation
¥1,195.00-20.00 (-1.65%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,195.00 | -1.65% | ¥1,215.00 | ¥1,219.00 | ¥1,195.00 | 2.50K |
| 2026-10-01 | ¥1,215.00 | -0.82% | ¥1,225.00 | ¥1,225.00 | ¥1,215.00 | 300 |
| 2026-09-30 | ¥1,225.00 | -1.69% | ¥1,230.00 | ¥1,246.00 | ¥1,225.00 | 1.90K |
| 2026-09-29 | ¥1,246.00 | -1.50% | ¥1,250.00 | ¥1,250.00 | ¥1,204.00 | 2.60K |
| 2026-09-28 | ¥1,265.00 | +0.08% | ¥1,243.00 | ¥1,360.00 | ¥1,213.00 | 8.40K |
| 2026-09-25 | ¥1,264.00 | +1.20% | ¥1,253.00 | ¥1,264.00 | ¥1,242.00 | 2.60K |
| 2026-09-24 | ¥1,249.00 | -0.95% | ¥1,249.00 | ¥1,261.00 | ¥1,249.00 | 3.80K |
| 2026-09-18 | ¥1,261.00 | +0.08% | ¥1,248.00 | ¥1,306.00 | ¥1,248.00 | 2.90K |
| 2026-09-17 | ¥1,260.00 | -2.33% | ¥1,290.00 | ¥1,290.00 | ¥1,260.00 | 1.10K |
| 2026-09-16 | ¥1,290.00 | -0.92% | ¥1,291.00 | ¥1,291.00 | ¥1,290.00 | 900 |
| 2026-09-15 | ¥1,302.00 | -1.36% | ¥1,320.00 | ¥1,320.00 | ¥1,302.00 | 1.10K |
| 2026-09-14 | ¥1,320.00 | 0.00% | ¥1,320.00 | ¥1,320.00 | ¥1,320.00 | 1.00K |
| 2026-09-11 | ¥1,320.00 | +0.76% | ¥1,319.00 | ¥1,320.00 | ¥1,319.00 | 700 |
| 2026-09-10 | ¥1,310.00 | -0.38% | ¥1,310.00 | ¥1,310.00 | ¥1,310.00 | 400 |
| 2026-09-09 | ¥1,315.00 | -2.16% | ¥1,328.00 | ¥1,328.00 | ¥1,315.00 | 600 |
| 2026-09-08 | ¥1,344.00 | +2.21% | ¥1,320.00 | ¥1,344.00 | ¥1,320.00 | 600 |
| 2026-09-07 | ¥1,315.00 | -0.38% | ¥1,320.00 | ¥1,330.00 | ¥1,308.00 | 3.20K |
| 2026-09-04 | ¥1,320.00 | +0.30% | ¥1,320.00 | ¥1,350.00 | ¥1,320.00 | 2.30K |
| 2026-09-03 | ¥1,316.00 | +0.38% | ¥1,316.00 | ¥1,316.00 | ¥1,316.00 | 300 |
| 2026-09-02 | ¥1,311.00 | -1.43% | ¥1,330.00 | ¥1,330.00 | ¥1,311.00 | 700 |
| 2026-09-01 | ¥1,330.00 | 0.00% | ¥1,330.00 | ¥1,334.00 | ¥1,330.00 | 1.00K |
| 2026-08-31 | ¥1,330.00 | +0.23% | ¥1,331.00 | ¥1,333.00 | ¥1,330.00 | 1.50K |
| 2026-08-28 | ¥1,327.00 | -1.04% | ¥1,353.00 | ¥1,353.00 | ¥1,327.00 | 1.30K |
| 2026-08-27 | ¥1,341.00 | -0.81% | ¥1,322.00 | ¥1,342.00 | ¥1,322.00 | 1.20K |
| 2026-08-26 | ¥1,352.00 | 0.00% | ¥1,352.00 | ¥1,352.00 | ¥1,352.00 | 0 |
| 2026-08-25 | ¥1,352.00 | 0.00% | ¥1,352.00 | ¥1,352.00 | ¥1,352.00 | 0 |
| 2026-08-24 | ¥1,352.00 | 0.00% | ¥1,322.00 | ¥1,352.00 | ¥1,322.00 | 700 |
| 2026-08-21 | ¥1,352.00 | +2.19% | ¥1,331.00 | ¥1,352.00 | ¥1,331.00 | 200 |
| 2026-08-20 | ¥1,323.00 | +0.30% | ¥1,323.00 | ¥1,323.00 | ¥1,323.00 | 100 |
| 2026-08-19 | ¥1,319.00 | 0.00% | ¥1,319.00 | ¥1,319.00 | ¥1,319.00 | 0 |
| 2026-08-18 | ¥1,319.00 | +3.05% | ¥1,311.00 | ¥1,319.00 | ¥1,300.00 | 700 |
| 2026-08-17 | ¥1,280.00 | 0.00% | ¥1,280.00 | ¥1,280.00 | ¥1,280.00 | 0 |
| 2026-08-14 | ¥1,280.00 | -2.29% | ¥1,280.00 | ¥1,280.00 | ¥1,280.00 | 1.00K |
| 2026-08-13 | ¥1,310.00 | 0.00% | ¥1,310.00 | ¥1,310.00 | ¥1,310.00 | 0 |
| 2026-08-12 | ¥1,310.00 | -2.82% | ¥1,348.00 | ¥1,348.00 | ¥1,310.00 | 500 |
| 2026-08-10 | ¥1,348.00 | +2.90% | ¥1,348.00 | ¥1,348.00 | ¥1,348.00 | 200 |
| 2026-08-07 | ¥1,310.00 | 0.00% | ¥1,313.00 | ¥1,313.00 | ¥1,310.00 | 200 |
| 2026-08-06 | ¥1,310.00 | +0.23% | ¥1,303.00 | ¥1,317.00 | ¥1,303.00 | 500 |
| 2026-08-05 | ¥1,307.00 | -1.73% | ¥1,300.00 | ¥1,307.00 | ¥1,300.00 | 800 |
| 2026-08-04 | ¥1,330.00 | 0.00% | ¥1,330.00 | ¥1,331.00 | ¥1,330.00 | 600 |
| 2026-08-03 | ¥1,330.00 | -1.41% | ¥1,341.00 | ¥1,341.00 | ¥1,330.00 | 800 |
| 2026-07-31 | ¥1,349.00 | +3.85% | ¥1,300.00 | ¥1,349.00 | ¥1,300.00 | 400 |
| 2026-07-30 | ¥1,299.00 | -0.08% | ¥1,329.00 | ¥1,329.00 | ¥1,299.00 | 1.10K |
| 2026-07-29 | ¥1,300.00 | -0.23% | ¥1,274.00 | ¥1,300.00 | ¥1,274.00 | 800 |
| 2026-07-28 | ¥1,303.00 | -4.33% | ¥1,363.00 | ¥1,363.00 | ¥1,303.00 | 1.00K |
| 2026-07-27 | ¥1,362.00 | +5.58% | ¥1,320.00 | ¥1,401.00 | ¥1,320.00 | 1.90K |
| 2026-07-24 | ¥1,290.00 | 0.00% | ¥1,290.00 | ¥1,290.00 | ¥1,290.00 | 0 |
| 2026-07-23 | ¥1,290.00 | 0.00% | ¥1,290.00 | ¥1,290.00 | ¥1,290.00 | 0 |
| 2026-07-22 | ¥1,290.00 | 0.00% | ¥1,290.00 | ¥1,290.00 | ¥1,290.00 | 0 |
| 2026-07-21 | ¥1,290.00 | 0.00% | ¥1,286.00 | ¥1,290.00 | ¥1,286.00 | 1.80K |
| 2026-07-17 | ¥1,290.00 | +0.62% | ¥1,275.00 | ¥1,310.00 | ¥1,250.00 | 2.00K |
| 2026-07-16 | ¥1,282.00 | -1.91% | ¥1,302.00 | ¥1,316.00 | ¥1,282.00 | 1.80K |
| 2026-07-15 | ¥1,307.00 | -0.98% | ¥1,307.00 | ¥1,307.00 | ¥1,307.00 | 1.90K |
| 2026-07-14 | ¥1,320.00 | +0.76% | ¥1,302.00 | ¥1,320.00 | ¥1,302.00 | 1.00K |
| 2026-07-13 | ¥1,310.00 | 0.00% | ¥1,310.00 | ¥1,310.00 | ¥1,310.00 | 0 |
| 2026-07-10 | ¥1,310.00 | 0.00% | ¥1,310.00 | ¥1,310.00 | ¥1,310.00 | 0 |
| 2026-07-09 | ¥1,310.00 | 0.00% | ¥1,310.00 | ¥1,310.00 | ¥1,310.00 | 0 |
| 2026-07-08 | ¥1,310.00 | -0.46% | ¥1,316.00 | ¥1,316.00 | ¥1,310.00 | 500 |
| 2026-07-07 | ¥1,316.00 | -2.23% | ¥1,331.00 | ¥1,346.00 | ¥1,311.00 | 1.20K |
| 2026-07-06 | ¥1,346.00 | -0.15% | ¥1,330.00 | ¥1,346.00 | ¥1,330.00 | 2.30K |
| 2026-07-03 | ¥1,348.00 | -0.44% | ¥1,379.00 | ¥1,379.00 | ¥1,331.00 | 1.60K |
| 2026-07-02 | ¥1,354.00 | +1.80% | ¥1,310.00 | ¥1,355.00 | ¥1,310.00 | 1.30K |
| 2026-07-01 | ¥1,330.00 | +0.23% | ¥1,357.00 | ¥1,357.00 | ¥1,320.00 | 1.50K |
| 2026-06-30 | ¥1,327.00 | +1.22% | ¥1,371.00 | ¥1,399.00 | ¥1,327.00 | 2.20K |
| 2026-06-29 | ¥1,311.00 | -1.43% | ¥1,360.00 | ¥1,388.00 | ¥1,311.00 | 3.00K |
| 2026-06-26 | ¥1,330.00 | +3.50% | ¥1,313.00 | ¥1,330.00 | ¥1,300.00 | 1.80K |
| 2026-06-25 | ¥1,285.00 | -1.91% | ¥1,340.00 | ¥1,340.00 | ¥1,280.00 | 1.90K |
| 2026-06-24 | ¥1,310.00 | +1.16% | ¥1,322.00 | ¥1,322.00 | ¥1,310.00 | 300 |
| 2026-06-23 | ¥1,295.00 | +0.15% | ¥1,276.00 | ¥1,295.00 | ¥1,265.00 | 900 |
| 2026-06-22 | ¥1,293.00 | +0.39% | ¥1,258.00 | ¥1,293.00 | ¥1,240.00 | 1.20K |
| 2026-06-19 | ¥1,288.00 | +0.94% | ¥1,306.00 | ¥1,311.00 | ¥1,288.00 | 1.90K |
| 2026-06-18 | ¥1,276.00 | -2.30% | ¥1,276.00 | ¥1,276.00 | ¥1,276.00 | 500 |
| 2026-06-17 | ¥1,306.00 | 0.00% | ¥1,306.00 | ¥1,306.00 | ¥1,306.00 | 0 |
| 2026-06-16 | ¥1,306.00 | -2.17% | ¥1,305.00 | ¥1,350.00 | ¥1,253.00 | 1.80K |
| 2026-06-15 | ¥1,335.00 | +5.95% | ¥1,350.00 | ¥1,350.00 | ¥1,305.00 | 1.50K |
| 2026-06-12 | ¥1,260.00 | +0.40% | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | 200 |
| 2026-06-11 | ¥1,255.00 | 0.00% | ¥1,255.00 | ¥1,255.00 | ¥1,255.00 | 200 |
| 2026-06-10 | ¥1,255.00 | -0.40% | ¥1,260.00 | ¥1,285.00 | ¥1,255.00 | 300 |
| 2026-06-09 | ¥1,260.00 | -2.33% | ¥1,261.00 | ¥1,261.00 | ¥1,260.00 | 400 |
| 2026-06-08 | ¥1,290.00 | +0.70% | ¥1,290.00 | ¥1,290.00 | ¥1,290.00 | 500 |
| 2026-06-05 | ¥1,281.00 | -0.47% | ¥1,288.00 | ¥1,288.00 | ¥1,281.00 | 400 |
| 2026-06-04 | ¥1,287.00 | -0.08% | ¥1,268.00 | ¥1,287.00 | ¥1,268.00 | 500 |
| 2026-06-03 | ¥1,288.00 | +0.63% | ¥1,290.00 | ¥1,290.00 | ¥1,280.00 | 1.40K |
| 2026-06-02 | ¥1,280.00 | -0.78% | ¥1,289.00 | ¥1,289.00 | ¥1,280.00 | 700 |
| 2026-06-01 | ¥1,290.00 | -1.75% | ¥1,319.00 | ¥1,319.00 | ¥1,290.00 | 1.20K |
| 2026-05-29 | ¥1,313.00 | +1.31% | ¥1,326.00 | ¥1,326.00 | ¥1,301.00 | 1.50K |
| 2026-05-28 | ¥1,296.00 | -1.82% | ¥1,310.00 | ¥1,312.00 | ¥1,296.00 | 1.90K |
| 2026-05-27 | ¥1,320.00 | 0.00% | ¥1,320.00 | ¥1,320.00 | ¥1,320.00 | 0 |
| 2026-05-26 | ¥1,320.00 | 0.00% | ¥1,320.00 | ¥1,320.00 | ¥1,320.00 | 0 |
| 2026-05-25 | ¥1,320.00 | -0.60% | ¥1,330.00 | ¥1,330.00 | ¥1,319.00 | 1.00K |