Mitsubishi Logistics Corporation 9301
TSE · Japan · Transportation
¥1,457.50-9.50 (-0.65%)
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 | ¥1,457.50 | -0.65% | ¥1,469.50 | ¥1,477.00 | ¥1,454.00 | 756.20K |
| 2026-10-01 | ¥1,467.00 | -0.95% | ¥1,474.50 | ¥1,475.00 | ¥1,443.00 | 1.07M |
| 2026-09-30 | ¥1,481.00 | -0.54% | ¥1,502.50 | ¥1,503.00 | ¥1,471.50 | 1.05M |
| 2026-09-29 | ¥1,489.00 | -4.18% | ¥1,530.50 | ¥1,541.00 | ¥1,486.50 | 755.10K |
| 2026-09-28 | ¥1,554.00 | -1.92% | ¥1,584.50 | ¥1,589.50 | ¥1,553.50 | 1.59M |
| 2026-09-25 | ¥1,584.50 | +1.90% | ¥1,564.50 | ¥1,584.50 | ¥1,555.50 | 1.26M |
| 2026-09-24 | ¥1,555.00 | +1.17% | ¥1,543.00 | ¥1,561.50 | ¥1,532.00 | 1.18M |
| 2026-09-18 | ¥1,537.00 | -1.73% | ¥1,564.00 | ¥1,568.00 | ¥1,537.00 | 1.40M |
| 2026-09-17 | ¥1,564.00 | +1.33% | ¥1,552.50 | ¥1,569.50 | ¥1,544.00 | 840.30K |
| 2026-09-16 | ¥1,543.50 | +0.46% | ¥1,536.50 | ¥1,549.00 | ¥1,524.00 | 1.30M |
| 2026-09-15 | ¥1,536.50 | -1.06% | ¥1,555.00 | ¥1,558.50 | ¥1,530.50 | 634.20K |
| 2026-09-14 | ¥1,553.00 | +0.94% | ¥1,551.00 | ¥1,557.50 | ¥1,539.00 | 601.20K |
| 2026-09-11 | ¥1,538.50 | +1.12% | ¥1,507.00 | ¥1,541.50 | ¥1,502.00 | 896.40K |
| 2026-09-10 | ¥1,521.50 | -0.59% | ¥1,526.00 | ¥1,530.00 | ¥1,513.50 | 719.50K |
| 2026-09-09 | ¥1,530.50 | -0.39% | ¥1,529.00 | ¥1,540.50 | ¥1,518.50 | 682.80K |
| 2026-09-08 | ¥1,536.50 | -0.61% | ¥1,538.50 | ¥1,549.00 | ¥1,526.00 | 949.60K |
| 2026-09-07 | ¥1,546.00 | +0.39% | ¥1,545.00 | ¥1,559.50 | ¥1,540.50 | 756.30K |
| 2026-09-04 | ¥1,540.00 | +0.29% | ¥1,535.00 | ¥1,545.00 | ¥1,522.00 | 996.70K |
| 2026-09-03 | ¥1,535.50 | +1.49% | ¥1,517.00 | ¥1,543.50 | ¥1,515.00 | 895.80K |
| 2026-09-02 | ¥1,513.00 | -1.63% | ¥1,533.00 | ¥1,541.00 | ¥1,511.00 | 985.40K |
| 2026-09-01 | ¥1,538.00 | +0.62% | ¥1,522.00 | ¥1,551.00 | ¥1,521.50 | 751.40K |
| 2026-08-31 | ¥1,528.50 | +0.49% | ¥1,518.00 | ¥1,536.50 | ¥1,518.00 | 889.90K |
| 2026-08-28 | ¥1,521.00 | 0.00% | ¥1,514.00 | ¥1,525.00 | ¥1,509.50 | 1.03M |
| 2026-08-27 | ¥1,521.00 | -0.16% | ¥1,526.50 | ¥1,538.00 | ¥1,518.00 | 929.70K |
| 2026-08-26 | ¥1,523.50 | -0.13% | ¥1,525.00 | ¥1,536.00 | ¥1,523.50 | 670.30K |
| 2026-08-25 | ¥1,525.50 | -0.49% | ¥1,543.50 | ¥1,555.00 | ¥1,525.50 | 865.80K |
| 2026-08-24 | ¥1,533.00 | +1.49% | ¥1,515.50 | ¥1,539.50 | ¥1,511.00 | 778.20K |
| 2026-08-21 | ¥1,510.50 | +0.53% | ¥1,502.50 | ¥1,522.00 | ¥1,502.50 | 854.90K |
| 2026-08-20 | ¥1,502.50 | +0.33% | ¥1,494.00 | ¥1,506.00 | ¥1,491.00 | 817.10K |
| 2026-08-19 | ¥1,497.50 | -0.96% | ¥1,504.50 | ¥1,511.00 | ¥1,490.00 | 1.10M |
| 2026-08-18 | ¥1,512.00 | +0.90% | ¥1,519.50 | ¥1,536.50 | ¥1,510.00 | 1.29M |
| 2026-08-17 | ¥1,498.50 | -0.20% | ¥1,493.50 | ¥1,507.00 | ¥1,489.00 | 900.10K |
| 2026-08-14 | ¥1,501.50 | +0.10% | ¥1,497.00 | ¥1,502.00 | ¥1,478.50 | 1.56M |
| 2026-08-13 | ¥1,500.00 | -0.07% | ¥1,515.00 | ¥1,522.00 | ¥1,491.00 | 1.14M |
| 2026-08-12 | ¥1,501.00 | -1.41% | ¥1,535.00 | ¥1,542.00 | ¥1,492.50 | 1.18M |
| 2026-08-10 | ¥1,522.50 | -0.49% | ¥1,555.00 | ¥1,560.00 | ¥1,517.50 | 1.86M |
| 2026-08-07 | ¥1,530.00 | +2.00% | ¥1,515.00 | ¥1,537.00 | ¥1,505.50 | 1.47M |
| 2026-08-06 | ¥1,500.00 | +0.44% | ¥1,501.00 | ¥1,512.50 | ¥1,488.00 | 1.11M |
| 2026-08-05 | ¥1,493.50 | +1.05% | ¥1,476.00 | ¥1,502.50 | ¥1,476.00 | 1.32M |
| 2026-08-04 | ¥1,478.00 | +0.20% | ¥1,483.00 | ¥1,496.00 | ¥1,452.50 | 1.31M |
| 2026-08-03 | ¥1,475.00 | -7.99% | ¥1,523.00 | ¥1,534.50 | ¥1,455.50 | 3.24M |
| 2026-07-31 | ¥1,603.00 | +0.03% | ¥1,598.00 | ¥1,640.00 | ¥1,592.00 | 1.34M |
| 2026-07-30 | ¥1,602.50 | -0.71% | ¥1,603.00 | ¥1,617.50 | ¥1,587.00 | 746.30K |
| 2026-07-29 | ¥1,614.00 | -1.19% | ¥1,637.50 | ¥1,641.50 | ¥1,584.00 | 1.09M |
| 2026-07-28 | ¥1,633.50 | -0.21% | ¥1,635.00 | ¥1,644.50 | ¥1,621.00 | 802.10K |
| 2026-07-27 | ¥1,637.00 | +1.21% | ¥1,637.00 | ¥1,651.50 | ¥1,621.00 | 1.07M |
| 2026-07-24 | ¥1,617.50 | +1.00% | ¥1,599.50 | ¥1,626.00 | ¥1,594.50 | 884.50K |
| 2026-07-23 | ¥1,601.50 | -0.28% | ¥1,604.00 | ¥1,619.50 | ¥1,599.00 | 827.80K |
| 2026-07-22 | ¥1,606.00 | +0.44% | ¥1,596.50 | ¥1,615.50 | ¥1,594.00 | 753.00K |
| 2026-07-21 | ¥1,599.00 | +2.40% | ¥1,564.00 | ¥1,610.00 | ¥1,564.00 | 741.50K |
| 2026-07-17 | ¥1,561.50 | -0.79% | ¥1,574.00 | ¥1,585.00 | ¥1,552.50 | 842.80K |
| 2026-07-16 | ¥1,574.00 | -1.53% | ¥1,591.00 | ¥1,598.50 | ¥1,568.00 | 882.10K |
| 2026-07-15 | ¥1,598.50 | +1.78% | ¥1,577.00 | ¥1,603.00 | ¥1,575.00 | 703.70K |
| 2026-07-14 | ¥1,570.50 | +0.51% | ¥1,572.50 | ¥1,579.00 | ¥1,568.00 | 537.40K |
| 2026-07-13 | ¥1,562.50 | -0.60% | ¥1,591.00 | ¥1,591.50 | ¥1,559.50 | 662.50K |
| 2026-07-10 | ¥1,572.00 | -2.54% | ¥1,607.00 | ¥1,612.50 | ¥1,559.00 | 1.07M |
| 2026-07-09 | ¥1,613.00 | -0.19% | ¥1,612.00 | ¥1,632.00 | ¥1,605.50 | 927.50K |
| 2026-07-08 | ¥1,616.00 | +0.65% | ¥1,601.00 | ¥1,624.50 | ¥1,595.00 | 915.70K |
| 2026-07-07 | ¥1,605.50 | -0.12% | ¥1,608.50 | ¥1,618.00 | ¥1,595.50 | 1.06M |
| 2026-07-06 | ¥1,607.50 | +1.61% | ¥1,598.00 | ¥1,617.50 | ¥1,590.50 | 1.06M |
| 2026-07-03 | ¥1,582.00 | +0.83% | ¥1,584.00 | ¥1,595.00 | ¥1,571.50 | 892.20K |
| 2026-07-02 | ¥1,569.00 | +0.90% | ¥1,557.00 | ¥1,586.50 | ¥1,555.00 | 958.80K |
| 2026-07-01 | ¥1,555.00 | +0.75% | ¥1,550.00 | ¥1,566.50 | ¥1,545.00 | 903.50K |
| 2026-06-30 | ¥1,543.50 | +0.85% | ¥1,530.00 | ¥1,556.00 | ¥1,528.00 | 1.19M |
| 2026-06-29 | ¥1,530.50 | +1.39% | ¥1,508.50 | ¥1,530.50 | ¥1,496.00 | 1.77M |
| 2026-06-26 | ¥1,509.50 | +1.17% | ¥1,492.50 | ¥1,513.50 | ¥1,490.00 | 1.04M |
| 2026-06-25 | ¥1,492.00 | -0.13% | ¥1,509.00 | ¥1,510.00 | ¥1,491.00 | 783.50K |
| 2026-06-24 | ¥1,494.00 | +1.39% | ¥1,470.00 | ¥1,494.00 | ¥1,469.50 | 1.10M |
| 2026-06-23 | ¥1,473.50 | +1.45% | ¥1,459.00 | ¥1,479.50 | ¥1,457.00 | 1.23M |
| 2026-06-22 | ¥1,452.50 | -1.92% | ¥1,466.50 | ¥1,481.00 | ¥1,436.50 | 1.28M |
| 2026-06-19 | ¥1,481.00 | +0.85% | ¥1,450.00 | ¥1,495.00 | ¥1,440.50 | 3.62M |
| 2026-06-18 | ¥1,468.50 | +1.38% | ¥1,458.50 | ¥1,472.50 | ¥1,448.50 | 1.54M |
| 2026-06-17 | ¥1,448.50 | +1.90% | ¥1,436.00 | ¥1,450.50 | ¥1,424.00 | 925.40K |
| 2026-06-16 | ¥1,421.50 | -1.76% | ¥1,450.00 | ¥1,453.00 | ¥1,420.00 | 798.40K |
| 2026-06-15 | ¥1,447.00 | +1.58% | ¥1,448.00 | ¥1,462.00 | ¥1,432.50 | 1.07M |
| 2026-06-12 | ¥1,424.50 | -0.04% | ¥1,426.50 | ¥1,441.50 | ¥1,420.00 | 934.30K |
| 2026-06-11 | ¥1,425.00 | +1.03% | ¥1,399.00 | ¥1,431.00 | ¥1,394.50 | 1.11M |
| 2026-06-10 | ¥1,410.50 | -2.25% | ¥1,443.00 | ¥1,448.00 | ¥1,408.50 | 1.53M |
| 2026-06-09 | ¥1,443.00 | -3.74% | ¥1,499.00 | ¥1,504.00 | ¥1,434.00 | 1.55M |
| 2026-06-08 | ¥1,499.00 | -0.53% | ¥1,496.00 | ¥1,511.00 | ¥1,482.00 | 1.31M |
| 2026-06-05 | ¥1,507.00 | -0.20% | ¥1,525.00 | ¥1,533.00 | ¥1,492.50 | 952.70K |
| 2026-06-04 | ¥1,510.00 | +0.57% | ¥1,519.00 | ¥1,522.00 | ¥1,496.00 | 1.37M |
| 2026-06-03 | ¥1,501.50 | +0.77% | ¥1,509.00 | ¥1,512.50 | ¥1,490.50 | 1.35M |
| 2026-06-02 | ¥1,490.00 | +0.07% | ¥1,500.00 | ¥1,504.00 | ¥1,483.00 | 1.88M |
| 2026-06-01 | ¥1,489.00 | -0.83% | ¥1,490.00 | ¥1,506.50 | ¥1,477.50 | 1.46M |
| 2026-05-29 | ¥1,501.50 | -0.23% | ¥1,511.00 | ¥1,525.50 | ¥1,500.50 | 2.16M |
| 2026-05-28 | ¥1,505.00 | +1.86% | ¥1,482.50 | ¥1,529.50 | ¥1,468.00 | 2.08M |
| 2026-05-27 | ¥1,477.50 | -1.27% | ¥1,495.00 | ¥1,504.00 | ¥1,466.00 | 1.39M |
| 2026-05-26 | ¥1,496.50 | +0.07% | ¥1,496.00 | ¥1,513.50 | ¥1,481.50 | 1.16M |
| 2026-05-25 | ¥1,495.50 | -0.60% | ¥1,516.00 | ¥1,528.00 | ¥1,484.50 | 1.28M |