Shibusawa Logistics Corp 9304
TSE · Japan · Transportation
¥2,126.00+15.00 (+0.71%)
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 | ¥2,126.00 | +0.71% | ¥2,083.00 | ¥2,143.00 | ¥2,060.00 | 149.10K |
| 2026-10-01 | ¥2,111.00 | -3.91% | ¥2,210.00 | ¥2,210.00 | ¥2,107.00 | 208.50K |
| 2026-09-30 | ¥2,197.00 | +2.28% | ¥2,186.00 | ¥2,212.00 | ¥2,149.00 | 182.00K |
| 2026-09-29 | ¥2,148.00 | -3.94% | ¥2,180.00 | ¥2,200.00 | ¥2,139.00 |
| 153.40K |
| 2026-09-28 | ¥2,236.00 | -1.02% | ¥2,241.00 | ¥2,268.00 | ¥2,221.00 | 194.00K |
| 2026-09-25 | ¥2,259.00 | +5.36% | ¥2,148.00 | ¥2,259.00 | ¥2,146.00 | 237.30K |
| 2026-09-24 | ¥2,144.00 | +1.80% | ¥2,102.00 | ¥2,149.00 | ¥2,080.00 | 134.80K |
| 2026-09-18 | ¥2,106.00 | -2.27% | ¥2,161.00 | ¥2,165.00 | ¥2,106.00 | 274.90K |
| 2026-09-17 | ¥2,155.00 | +1.56% | ¥2,127.00 | ¥2,155.00 | ¥2,110.00 | 168.30K |
| 2026-09-16 | ¥2,122.00 | +1.19% | ¥2,128.00 | ¥2,139.00 | ¥2,102.00 | 87.10K |
| 2026-09-15 | ¥2,097.00 | -0.90% | ¥2,116.00 | ¥2,122.00 | ¥2,094.00 | 95.90K |
| 2026-09-14 | ¥2,116.00 | +1.68% | ¥2,089.00 | ¥2,120.00 | ¥2,081.00 | 107.90K |
| 2026-09-11 | ¥2,081.00 | +0.05% | ¥2,041.00 | ¥2,089.00 | ¥2,028.00 | 99.60K |
| 2026-09-10 | ¥2,080.00 | +1.71% | ¥2,040.00 | ¥2,089.00 | ¥2,034.00 | 143.00K |
| 2026-09-09 | ¥2,045.00 | +0.25% | ¥2,020.00 | ¥2,064.00 | ¥2,013.00 | 98.10K |
| 2026-09-08 | ¥2,040.00 | +0.69% | ¥2,009.00 | ¥2,052.00 | ¥1,998.00 | 115.40K |
| 2026-09-07 | ¥2,026.00 | -0.78% | ¥2,045.00 | ¥2,053.00 | ¥1,992.00 | 256.60K |
| 2026-09-04 | ¥2,042.00 | -1.16% | ¥2,083.00 | ¥2,083.00 | ¥2,035.00 | 139.20K |
| 2026-09-03 | ¥2,066.00 | 0.00% | ¥2,068.00 | ¥2,089.00 | ¥2,027.00 | 157.20K |
| 2026-09-02 | ¥2,066.00 | -3.14% | ¥2,118.00 | ¥2,118.00 | ¥2,053.00 | 220.10K |
| 2026-09-01 | ¥2,133.00 | +1.96% | ¥2,095.00 | ¥2,144.00 | ¥2,062.00 | 222.10K |
| 2026-08-31 | ¥2,092.00 | -4.04% | ¥2,179.00 | ¥2,179.00 | ¥2,061.00 | 398.40K |
| 2026-08-28 | ¥2,180.00 | +1.82% | ¥2,141.00 | ¥2,184.00 | ¥2,119.00 | 241.90K |
| 2026-08-27 | ¥2,141.00 | +2.00% | ¥2,087.00 | ¥2,159.00 | ¥2,084.00 | 267.30K |
| 2026-08-26 | ¥2,099.00 | +1.70% | ¥2,078.00 | ¥2,112.00 | ¥2,071.00 | 224.50K |
| 2026-08-25 | ¥2,064.00 | +2.74% | ¥2,023.00 | ¥2,082.00 | ¥2,020.00 | 250.80K |
| 2026-08-24 | ¥2,009.00 | +1.01% | ¥1,991.00 | ¥2,021.00 | ¥1,991.00 | 219.10K |
| 2026-08-21 | ¥1,989.00 | -0.05% | ¥1,990.00 | ¥2,016.00 | ¥1,981.00 | 237.70K |
| 2026-08-20 | ¥1,990.00 | -0.70% | ¥1,990.00 | ¥2,025.00 | ¥1,967.00 | 183.80K |
| 2026-08-19 | ¥2,004.00 | -0.94% | ¥2,020.00 | ¥2,036.00 | ¥1,980.00 | 196.00K |
| 2026-08-18 | ¥2,023.00 | +2.69% | ¥1,970.00 | ¥2,033.00 | ¥1,966.00 | 166.70K |
| 2026-08-17 | ¥1,970.00 | -0.35% | ¥1,978.00 | ¥2,037.00 | ¥1,964.00 | 298.50K |
| 2026-08-14 | ¥1,977.00 | +1.13% | ¥1,953.00 | ¥2,017.00 | ¥1,941.00 | 225.50K |
| 2026-08-13 | ¥1,955.00 | +3.38% | ¥1,891.00 | ¥1,969.00 | ¥1,887.00 | 276.80K |
| 2026-08-12 | ¥1,891.00 | +0.27% | ¥1,886.00 | ¥1,956.00 | ¥1,871.00 | 240.80K |
| 2026-08-10 | ¥1,886.00 | -0.79% | ¥1,900.00 | ¥1,963.00 | ¥1,862.00 | 295.40K |
| 2026-08-07 | ¥1,901.00 | +1.66% | ¥1,910.00 | ¥1,926.00 | ¥1,855.00 | 327.70K |
| 2026-08-06 | ¥1,870.00 | -1.01% | ¥1,909.00 | ¥1,921.00 | ¥1,866.00 | 211.70K |
| 2026-08-05 | ¥1,889.00 | +1.18% | ¥1,870.00 | ¥1,901.00 | ¥1,856.00 | 243.40K |
| 2026-08-04 | ¥1,867.00 | +1.69% | ¥1,836.00 | ¥1,874.00 | ¥1,819.00 | 223.00K |
| 2026-08-03 | ¥1,836.00 | +0.93% | ¥1,810.00 | ¥1,836.00 | ¥1,773.00 | 239.20K |
| 2026-07-31 | ¥1,819.00 | +1.85% | ¥1,820.00 | ¥1,853.00 | ¥1,785.00 | 500.80K |
| 2026-07-30 | ¥1,786.00 | +4.69% | ¥1,690.00 | ¥1,791.00 | ¥1,662.00 | 547.20K |
| 2026-07-29 | ¥1,706.00 | -1.22% | ¥1,725.00 | ¥1,727.00 | ¥1,670.00 | 417.90K |
| 2026-07-28 | ¥1,727.00 | -3.95% | ¥1,798.00 | ¥1,800.00 | ¥1,724.00 | 325.10K |
| 2026-07-27 | ¥1,798.00 | -0.11% | ¥1,809.00 | ¥1,817.00 | ¥1,775.00 | 254.10K |
| 2026-07-24 | ¥1,800.00 | -1.37% | ¥1,825.00 | ¥1,835.00 | ¥1,792.00 | 220.20K |
| 2026-07-23 | ¥1,825.00 | -0.71% | ¥1,830.00 | ¥1,838.00 | ¥1,789.00 | 459.00K |
| 2026-07-22 | ¥1,838.00 | -13.95% | ¥2,119.00 | ¥2,119.00 | ¥1,837.00 | 1.15M |
| 2026-07-21 | ¥2,136.00 | +7.93% | ¥1,995.00 | ¥2,144.00 | ¥1,981.00 | 524.70K |
| 2026-07-17 | ¥1,979.00 | -2.99% | ¥2,038.00 | ¥2,065.00 | ¥1,936.00 | 334.90K |
| 2026-07-16 | ¥2,040.00 | -0.54% | ¥2,041.00 | ¥2,081.00 | ¥2,020.00 | 253.00K |
| 2026-07-15 | ¥2,051.00 | +2.35% | ¥1,991.00 | ¥2,063.00 | ¥1,970.00 | 267.50K |
| 2026-07-14 | ¥2,004.00 | +1.37% | ¥2,000.00 | ¥2,047.00 | ¥1,996.00 | 504.60K |
| 2026-07-13 | ¥1,977.00 | +5.78% | ¥1,894.00 | ¥1,987.00 | ¥1,893.00 | 426.90K |
| 2026-07-10 | ¥1,869.00 | +0.21% | ¥1,865.00 | ¥1,906.00 | ¥1,856.00 | 175.70K |
| 2026-07-09 | ¥1,865.00 | +0.92% | ¥1,848.00 | ¥1,879.00 | ¥1,835.00 | 282.70K |
| 2026-07-08 | ¥1,848.00 | +1.93% | ¥1,813.00 | ¥1,940.00 | ¥1,811.00 | 557.90K |
| 2026-07-07 | ¥1,813.00 | -4.02% | ¥1,864.00 | ¥1,882.00 | ¥1,777.00 | 471.40K |
| 2026-07-06 | ¥1,889.00 | +7.51% | ¥1,778.00 | ¥1,914.00 | ¥1,778.00 | 650.60K |
| 2026-07-03 | ¥1,757.00 | +1.86% | ¥1,739.00 | ¥1,819.00 | ¥1,736.00 | 333.00K |
| 2026-07-02 | ¥1,725.00 | +7.68% | ¥1,637.00 | ¥1,736.00 | ¥1,632.00 | 395.70K |
| 2026-07-01 | ¥1,602.00 | +1.07% | ¥1,587.00 | ¥1,649.00 | ¥1,585.00 | 153.20K |
| 2026-06-30 | ¥1,585.00 | -0.88% | ¥1,593.00 | ¥1,599.00 | ¥1,576.00 | 128.50K |
| 2026-06-29 | ¥1,599.00 | +0.82% | ¥1,599.00 | ¥1,601.00 | ¥1,557.00 | 143.50K |
| 2026-06-26 | ¥1,586.00 | +0.57% | ¥1,571.00 | ¥1,608.00 | ¥1,571.00 | 87.60K |
| 2026-06-25 | ¥1,577.00 | -0.63% | ¥1,600.00 | ¥1,606.00 | ¥1,562.00 | 145.10K |
| 2026-06-24 | ¥1,587.00 | -1.24% | ¥1,619.00 | ¥1,627.00 | ¥1,570.00 | 142.00K |
| 2026-06-23 | ¥1,607.00 | +2.55% | ¥1,573.00 | ¥1,627.00 | ¥1,573.00 | 252.20K |
| 2026-06-22 | ¥1,567.00 | +0.97% | ¥1,544.00 | ¥1,572.00 | ¥1,525.00 | 146.90K |
| 2026-06-19 | ¥1,552.00 | +2.58% | ¥1,520.00 | ¥1,553.00 | ¥1,512.00 | 170.80K |
| 2026-06-18 | ¥1,513.00 | +2.16% | ¥1,481.00 | ¥1,521.00 | ¥1,480.00 | 113.70K |
| 2026-06-17 | ¥1,481.00 | +1.30% | ¥1,462.00 | ¥1,492.00 | ¥1,462.00 | 75.10K |
| 2026-06-16 | ¥1,462.00 | -1.55% | ¥1,481.00 | ¥1,481.00 | ¥1,447.00 | 102.10K |
| 2026-06-15 | ¥1,485.00 | -0.60% | ¥1,507.00 | ¥1,515.00 | ¥1,483.00 | 136.90K |
| 2026-06-12 | ¥1,494.00 | +2.82% | ¥1,456.00 | ¥1,497.00 | ¥1,455.00 | 169.70K |
| 2026-06-11 | ¥1,453.00 | +1.25% | ¥1,442.00 | ¥1,456.00 | ¥1,421.00 | 125.10K |
| 2026-06-10 | ¥1,435.00 | -0.62% | ¥1,446.00 | ¥1,470.00 | ¥1,435.00 | 103.20K |
| 2026-06-09 | ¥1,444.00 | +0.84% | ¥1,435.00 | ¥1,459.00 | ¥1,435.00 | 90.30K |
| 2026-06-08 | ¥1,432.00 | +0.70% | ¥1,422.00 | ¥1,440.00 | ¥1,415.00 | 124.80K |
| 2026-06-05 | ¥1,422.00 | +1.79% | ¥1,405.00 | ¥1,424.00 | ¥1,405.00 | 80.90K |
| 2026-06-04 | ¥1,397.00 | -0.92% | ¥1,410.00 | ¥1,418.00 | ¥1,395.00 | 89.60K |
| 2026-06-03 | ¥1,410.00 | +1.29% | ¥1,392.00 | ¥1,417.00 | ¥1,380.00 | 93.20K |
| 2026-06-02 | ¥1,392.00 | -0.64% | ¥1,398.00 | ¥1,403.00 | ¥1,378.00 | 112.00K |
| 2026-06-01 | ¥1,401.00 | -0.85% | ¥1,412.00 | ¥1,412.00 | ¥1,398.00 | 97.60K |
| 2026-05-29 | ¥1,413.00 | +0.36% | ¥1,410.00 | ¥1,429.00 | ¥1,407.00 | 81.80K |
| 2026-05-28 | ¥1,408.00 | 0.00% | ¥1,408.00 | ¥1,416.00 | ¥1,398.00 | 95.00K |
| 2026-05-27 | ¥1,408.00 | +0.14% | ¥1,410.00 | ¥1,415.00 | ¥1,401.00 | 103.90K |
| 2026-05-26 | ¥1,406.00 | -1.26% | ¥1,427.00 | ¥1,427.00 | ¥1,404.00 | 91.50K |
| 2026-05-25 | ¥1,424.00 | -0.70% | ¥1,447.00 | ¥1,447.00 | ¥1,414.00 | 125.10K |