Inui Global Logistics Co., Ltd. 9308
TSE · Japan · Transportation
¥2,110.00-168.00 (-7.37%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,138.00 | -6.15% | ¥2,273.00 | ¥2,273.00 | ¥2,137.00 | 93.90K |
| 2026-10-01 | ¥2,278.00 | -8.11% | ¥2,451.00 | ¥2,479.00 | ¥2,211.00 | 287.10K |
| 2026-09-30 | ¥2,479.00 | +0.65% | ¥2,440.00 | ¥2,479.00 | ¥2,410.00 | 168.10K |
| 2026-09-29 | ¥2,463.00 | +1.03% | ¥2,449.00 | ¥2,488.00 | ¥2,431.00 | 180.60K |
| 2026-09-28 | ¥2,438.00 | +0.41% | ¥2,430.00 | ¥2,453.00 | ¥2,400.00 | 149.90K |
| 2026-09-25 | ¥2,428.00 | +3.10% | ¥2,363.00 | ¥2,429.00 | ¥2,350.00 | 230.20K |
| 2026-09-24 | ¥2,355.00 | -0.30% | ¥2,341.00 | ¥2,375.00 | ¥2,292.00 | 211.40K |
| 2026-09-18 | ¥2,362.00 | +0.51% | ¥2,355.00 | ¥2,388.00 | ¥2,342.00 | 221.50K |
| 2026-09-17 | ¥2,350.00 | +5.29% | ¥2,250.00 | ¥2,350.00 | ¥2,216.00 | 397.60K |
| 2026-09-16 | ¥2,232.00 | +3.86% | ¥2,166.00 | ¥2,237.00 | ¥2,153.00 | 325.00K |
| 2026-09-15 | ¥2,149.00 | +0.33% | ¥2,150.00 | ¥2,165.00 | ¥2,134.00 | 74.10K |
| 2026-09-14 | ¥2,142.00 | +2.19% | ¥2,046.00 | ¥2,162.00 | ¥2,046.00 | 101.50K |
| 2026-09-11 | ¥2,096.00 | -0.19% | ¥2,089.00 | ¥2,116.00 | ¥2,068.00 | 99.00K |
| 2026-09-10 | ¥2,100.00 | +3.09% | ¥2,036.00 | ¥2,108.00 | ¥2,036.00 | 122.30K |
| 2026-09-09 | ¥2,037.00 | +0.15% | ¥2,028.00 | ¥2,053.00 | ¥1,999.00 | 76.80K |
| 2026-09-08 | ¥2,034.00 | -2.49% | ¥2,050.00 | ¥2,056.00 | ¥2,028.00 | 60.30K |
| 2026-09-07 | ¥2,086.00 | +0.24% | ¥2,083.00 | ¥2,098.00 | ¥2,053.00 | 62.10K |
| 2026-09-04 | ¥2,081.00 | -1.09% | ¥2,118.00 | ¥2,118.00 | ¥2,072.00 | 69.60K |
| 2026-09-03 | ¥2,104.00 | -1.41% | ¥2,123.00 | ¥2,143.00 | ¥2,104.00 | 84.10K |
| 2026-09-02 | ¥2,134.00 | -1.66% | ¥2,159.00 | ¥2,162.00 | ¥2,108.00 | 85.90K |
| 2026-09-01 | ¥2,170.00 | 0.00% | ¥2,146.00 | ¥2,180.00 | ¥2,146.00 | 100.80K |
| 2026-08-31 | ¥2,170.00 | +1.64% | ¥2,130.00 | ¥2,170.00 | ¥2,119.00 | 125.40K |
| 2026-08-28 | ¥2,135.00 | +1.57% | ¥2,102.00 | ¥2,149.00 | ¥2,100.00 | 99.60K |
| 2026-08-27 | ¥2,102.00 | -0.10% | ¥2,081.00 | ¥2,129.00 | ¥2,071.00 | 90.10K |
| 2026-08-26 | ¥2,104.00 | +1.79% | ¥2,051.00 | ¥2,105.00 | ¥2,018.00 | 120.40K |
| 2026-08-25 | ¥2,067.00 | -3.23% | ¥2,163.00 | ¥2,178.00 | ¥2,067.00 | 153.90K |
| 2026-08-24 | ¥2,136.00 | +1.86% | ¥2,139.00 | ¥2,173.00 | ¥2,102.00 | 196.90K |
| 2026-08-21 | ¥2,097.00 | -1.32% | ¥2,125.00 | ¥2,125.00 | ¥2,088.00 | 72.00K |
| 2026-08-20 | ¥2,125.00 | +2.07% | ¥2,088.00 | ¥2,125.00 | ¥2,040.00 | 104.30K |
| 2026-08-19 | ¥2,082.00 | -1.79% | ¥2,120.00 | ¥2,122.00 | ¥2,070.00 | 118.30K |
| 2026-08-18 | ¥2,120.00 | -1.26% | ¥2,120.00 | ¥2,168.00 | ¥2,106.00 | 116.70K |
| 2026-08-17 | ¥2,147.00 | +4.27% | ¥2,043.00 | ¥2,147.00 | ¥2,038.00 | 211.50K |
| 2026-08-14 | ¥2,059.00 | +1.28% | ¥2,033.00 | ¥2,068.00 | ¥2,019.00 | 71.10K |
| 2026-08-13 | ¥2,033.00 | -1.31% | ¥2,065.00 | ¥2,065.00 | ¥2,007.00 | 102.20K |
| 2026-08-12 | ¥2,060.00 | +1.38% | ¥2,030.00 | ¥2,110.00 | ¥2,029.00 | 215.30K |
| 2026-08-10 | ¥2,032.00 | +4.96% | ¥1,933.00 | ¥2,060.00 | ¥1,933.00 | 352.40K |
| 2026-08-07 | ¥1,936.00 | -1.83% | ¥1,973.00 | ¥2,015.00 | ¥1,866.00 | 243.10K |
| 2026-08-06 | ¥1,972.00 | +0.66% | ¥1,960.00 | ¥1,977.00 | ¥1,930.00 | 110.20K |
| 2026-08-05 | ¥1,959.00 | -0.61% | ¥1,954.00 | ¥1,972.00 | ¥1,904.00 | 170.70K |
| 2026-08-04 | ¥1,971.00 | +2.87% | ¥1,926.00 | ¥1,990.00 | ¥1,926.00 | 203.70K |
| 2026-08-03 | ¥1,916.00 | +1.38% | ¥1,890.00 | ¥1,949.00 | ¥1,831.00 | 235.10K |
| 2026-07-31 | ¥1,890.00 | +0.48% | ¥1,880.00 | ¥1,948.00 | ¥1,863.00 | 208.80K |
| 2026-07-30 | ¥1,881.00 | +0.32% | ¥1,898.00 | ¥1,899.00 | ¥1,855.00 | 156.40K |
| 2026-07-29 | ¥1,875.00 | +0.16% | ¥1,885.00 | ¥1,897.00 | ¥1,830.00 | 142.90K |
| 2026-07-28 | ¥1,872.00 | +0.65% | ¥1,860.00 | ¥1,888.00 | ¥1,801.00 | 155.20K |
| 2026-07-27 | ¥1,860.00 | +7.14% | ¥1,738.00 | ¥1,862.00 | ¥1,738.00 | 283.00K |
| 2026-07-24 | ¥1,736.00 | +2.12% | ¥1,665.00 | ¥1,747.00 | ¥1,665.00 | 133.20K |
| 2026-07-23 | ¥1,700.00 | +1.07% | ¥1,685.00 | ¥1,707.00 | ¥1,675.00 | 97.50K |
| 2026-07-22 | ¥1,682.00 | +0.72% | ¥1,677.00 | ¥1,682.00 | ¥1,657.00 | 71.30K |
| 2026-07-21 | ¥1,670.00 | +0.85% | ¥1,668.00 | ¥1,684.00 | ¥1,642.00 | 74.80K |
| 2026-07-17 | ¥1,656.00 | -0.18% | ¥1,666.00 | ¥1,683.00 | ¥1,631.00 | 120.70K |
| 2026-07-16 | ¥1,659.00 | -1.07% | ¥1,659.00 | ¥1,678.00 | ¥1,647.00 | 85.20K |
| 2026-07-15 | ¥1,677.00 | +1.82% | ¥1,648.00 | ¥1,692.00 | ¥1,633.00 | 81.60K |
| 2026-07-14 | ¥1,647.00 | +4.17% | ¥1,600.00 | ¥1,675.00 | ¥1,596.00 | 164.60K |
| 2026-07-13 | ¥1,581.00 | -0.44% | ¥1,600.00 | ¥1,617.00 | ¥1,570.00 | 38.10K |
| 2026-07-10 | ¥1,588.00 | -0.75% | ¥1,600.00 | ¥1,600.00 | ¥1,542.00 | 91.50K |
| 2026-07-09 | ¥1,600.00 | +3.36% | ¥1,559.00 | ¥1,612.00 | ¥1,555.00 | 137.10K |
| 2026-07-08 | ¥1,548.00 | +3.13% | ¥1,525.00 | ¥1,555.00 | ¥1,512.00 | 117.30K |
| 2026-07-07 | ¥1,501.00 | +0.07% | ¥1,524.00 | ¥1,533.00 | ¥1,501.00 | 68.90K |
| 2026-07-06 | ¥1,500.00 | +2.25% | ¥1,460.00 | ¥1,510.00 | ¥1,460.00 | 65.60K |
| 2026-07-03 | ¥1,467.00 | +0.69% | ¥1,471.00 | ¥1,489.00 | ¥1,465.00 | 43.10K |
| 2026-07-02 | ¥1,457.00 | -1.02% | ¥1,481.00 | ¥1,488.00 | ¥1,450.00 | 65.90K |
| 2026-07-01 | ¥1,472.00 | +2.58% | ¥1,436.00 | ¥1,484.00 | ¥1,436.00 | 120.70K |
| 2026-06-30 | ¥1,435.00 | -2.05% | ¥1,438.00 | ¥1,452.00 | ¥1,410.00 | 92.70K |
| 2026-06-29 | ¥1,465.00 | +1.74% | ¥1,440.00 | ¥1,477.00 | ¥1,415.00 | 115.70K |
| 2026-06-26 | ¥1,440.00 | +0.28% | ¥1,466.00 | ¥1,466.00 | ¥1,408.00 | 94.50K |
| 2026-06-25 | ¥1,436.00 | -1.10% | ¥1,447.00 | ¥1,458.00 | ¥1,436.00 | 64.20K |
| 2026-06-24 | ¥1,452.00 | +0.07% | ¥1,466.00 | ¥1,485.00 | ¥1,450.00 | 87.10K |
| 2026-06-23 | ¥1,451.00 | -1.63% | ¥1,470.00 | ¥1,470.00 | ¥1,450.00 | 68.30K |
| 2026-06-22 | ¥1,475.00 | -1.99% | ¥1,493.00 | ¥1,500.00 | ¥1,455.00 | 88.20K |
| 2026-06-19 | ¥1,505.00 | +0.53% | ¥1,500.00 | ¥1,544.00 | ¥1,499.00 | 90.30K |
| 2026-06-18 | ¥1,497.00 | 0.00% | ¥1,497.00 | ¥1,533.00 | ¥1,486.00 | 83.10K |
| 2026-06-17 | ¥1,497.00 | +0.54% | ¥1,489.00 | ¥1,505.00 | ¥1,450.00 | 89.90K |
| 2026-06-16 | ¥1,489.00 | -3.31% | ¥1,529.00 | ¥1,529.00 | ¥1,476.00 | 103.00K |
| 2026-06-15 | ¥1,540.00 | +0.72% | ¥1,530.00 | ¥1,552.00 | ¥1,522.00 | 90.80K |
| 2026-06-12 | ¥1,529.00 | -0.52% | ¥1,544.00 | ¥1,585.00 | ¥1,516.00 | 112.20K |
| 2026-06-11 | ¥1,537.00 | -1.35% | ¥1,558.00 | ¥1,558.00 | ¥1,495.00 | 76.60K |
| 2026-06-10 | ¥1,558.00 | -0.32% | ¥1,550.00 | ¥1,570.00 | ¥1,518.00 | 95.00K |
| 2026-06-09 | ¥1,563.00 | +2.56% | ¥1,562.00 | ¥1,639.00 | ¥1,557.00 | 155.50K |
| 2026-06-08 | ¥1,524.00 | -1.17% | ¥1,521.00 | ¥1,549.00 | ¥1,503.00 | 106.60K |
| 2026-06-05 | ¥1,542.00 | +3.21% | ¥1,511.00 | ¥1,544.00 | ¥1,511.00 | 65.50K |
| 2026-06-04 | ¥1,494.00 | -0.07% | ¥1,495.00 | ¥1,519.00 | ¥1,476.00 | 124.70K |
| 2026-06-03 | ¥1,495.00 | -4.23% | ¥1,558.00 | ¥1,562.00 | ¥1,495.00 | 85.00K |
| 2026-06-02 | ¥1,561.00 | -3.10% | ¥1,609.00 | ¥1,609.00 | ¥1,556.00 | 71.50K |
| 2026-06-01 | ¥1,611.00 | -0.43% | ¥1,615.00 | ¥1,615.00 | ¥1,575.00 | 68.00K |
| 2026-05-29 | ¥1,618.00 | +2.21% | ¥1,597.00 | ¥1,642.00 | ¥1,589.00 | 131.60K |
| 2026-05-28 | ¥1,583.00 | +1.93% | ¥1,553.00 | ¥1,588.00 | ¥1,523.00 | 125.50K |
| 2026-05-27 | ¥1,553.00 | +0.19% | ¥1,547.00 | ¥1,557.00 | ¥1,525.00 | 49.00K |
| 2026-05-26 | ¥1,550.00 | +0.19% | ¥1,551.00 | ¥1,586.00 | ¥1,526.00 | 76.60K |
| 2026-05-25 | ¥1,547.00 | -0.45% | ¥1,544.00 | ¥1,557.00 | ¥1,523.00 | 50.00K |