Yasuda Logistics Corporation 9324
TSE · Japan · Transportation
¥2,605.00-88.00 (-3.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,605.00 | -3.27% | ¥2,670.00 | ¥2,686.00 | ¥2,594.00 | 90.10K |
| 2026-09-30 | ¥2,693.00 | +0.37% | ¥2,702.00 | ¥2,712.00 | ¥2,674.00 | 70.30K |
| 2026-09-29 | ¥2,683.00 | -3.66% | ¥2,753.00 | ¥2,753.00 | ¥2,672.00 | 68.20K |
| 2026-09-28 | ¥2,785.00 | -0.46% | ¥2,804.00 | ¥2,814.00 | ¥2,777.00 | 78.80K |
| 2026-09-25 | ¥2,798.00 | +2.94% | ¥2,718.00 | ¥2,800.00 | ¥2,718.00 | 141.40K |
| 2026-09-24 | ¥2,718.00 | +1.27% | ¥2,700.00 | ¥2,722.00 | ¥2,673.00 | 108.70K |
| 2026-09-18 | ¥2,684.00 | -0.78% | ¥2,705.00 | ¥2,705.00 | ¥2,672.00 | 68.50K |
| 2026-09-17 | ¥2,705.00 | +0.86% | ¥2,700.00 | ¥2,722.00 | ¥2,689.00 | 49.00K |
| 2026-09-16 | ¥2,682.00 | -0.04% | ¥2,688.00 | ¥2,716.00 | ¥2,678.00 | 31.10K |
| 2026-09-15 | ¥2,683.00 | -1.79% | ¥2,742.00 | ¥2,757.00 | ¥2,668.00 | 78.70K |
| 2026-09-14 | ¥2,732.00 | +2.90% | ¥2,670.00 | ¥2,750.00 | ¥2,670.00 | 126.10K |
| 2026-09-11 | ¥2,655.00 | +0.84% | ¥2,633.00 | ¥2,690.00 | ¥2,604.00 | 135.20K |
| 2026-09-10 | ¥2,633.00 | +2.85% | ¥2,636.00 | ¥2,667.00 | ¥2,591.00 | 202.40K |
| 2026-09-09 | ¥2,560.00 | 0.00% | ¥2,560.00 | ¥2,571.00 | ¥2,541.00 | 57.60K |
| 2026-09-08 | ¥2,560.00 | -0.35% | ¥2,557.00 | ¥2,572.00 | ¥2,552.00 | 53.40K |
| 2026-09-07 | ¥2,569.00 | +1.42% | ¥2,543.00 | ¥2,572.00 | ¥2,543.00 | 66.70K |
| 2026-09-04 | ¥2,533.00 | +0.92% | ¥2,518.00 | ¥2,540.00 | ¥2,493.00 | 54.40K |
| 2026-09-03 | ¥2,510.00 | -0.24% | ¥2,515.00 | ¥2,529.00 | ¥2,501.00 | 189.80K |
| 2026-09-02 | ¥2,516.00 | -1.06% | ¥2,513.00 | ¥2,536.00 | ¥2,492.00 | 128.40K |
| 2026-09-01 | ¥2,543.00 | +0.67% | ¥2,533.00 | ¥2,564.00 | ¥2,502.00 | 92.90K |
| 2026-08-31 | ¥2,526.00 | -0.47% | ¥2,538.00 | ¥2,546.00 | ¥2,522.00 | 70.90K |
| 2026-08-28 | ¥2,538.00 | +0.04% | ¥2,513.00 | ¥2,545.00 | ¥2,513.00 | 71.40K |
| 2026-08-27 | ¥2,537.00 | -0.28% | ¥2,544.00 | ¥2,560.00 | ¥2,518.00 | 88.40K |
| 2026-08-26 | ¥2,544.00 | +0.43% | ¥2,533.00 | ¥2,560.00 | ¥2,518.00 | 98.70K |
| 2026-08-25 | ¥2,533.00 | -1.55% | ¥2,586.00 | ¥2,589.00 | ¥2,522.00 | 68.70K |
| 2026-08-24 | ¥2,573.00 | -0.50% | ¥2,586.00 | ¥2,598.00 | ¥2,563.00 | 66.80K |
| 2026-08-21 | ¥2,586.00 | +0.04% | ¥2,563.00 | ¥2,595.00 | ¥2,563.00 | 40.50K |
| 2026-08-20 | ¥2,585.00 | -0.46% | ¥2,598.00 | ¥2,601.00 | ¥2,572.00 | 33.40K |
| 2026-08-19 | ¥2,597.00 | 0.00% | ¥2,588.00 | ¥2,600.00 | ¥2,547.00 | 85.00K |
| 2026-08-18 | ¥2,597.00 | +1.01% | ¥2,577.00 | ¥2,607.00 | ¥2,545.00 | 104.70K |
| 2026-08-17 | ¥2,571.00 | +0.43% | ¥2,552.00 | ¥2,584.00 | ¥2,533.00 | 101.30K |
| 2026-08-14 | ¥2,560.00 | +0.31% | ¥2,552.00 | ¥2,599.00 | ¥2,539.00 | 91.20K |
| 2026-08-13 | ¥2,552.00 | +1.67% | ¥2,530.00 | ¥2,558.00 | ¥2,503.00 | 79.30K |
| 2026-08-12 | ¥2,510.00 | +0.04% | ¥2,522.00 | ¥2,546.00 | ¥2,481.00 | 73.40K |
| 2026-08-10 | ¥2,509.00 | +1.41% | ¥2,477.00 | ¥2,526.00 | ¥2,470.00 | 49.50K |
| 2026-08-07 | ¥2,474.00 | +1.69% | ¥2,413.00 | ¥2,489.00 | ¥2,413.00 | 43.30K |
| 2026-08-06 | ¥2,433.00 | +0.33% | ¥2,401.00 | ¥2,449.00 | ¥2,347.00 | 176.30K |
| 2026-08-05 | ¥2,425.00 | -0.41% | ¥2,420.00 | ¥2,505.00 | ¥2,386.00 | 183.80K |
| 2026-08-04 | ¥2,435.00 | +0.37% | ¥2,476.00 | ¥2,496.00 | ¥2,361.00 | 291.20K |
| 2026-08-03 | ¥2,426.00 | -4.56% | ¥2,539.00 | ¥2,546.00 | ¥2,416.00 | 108.80K |
| 2026-07-31 | ¥2,542.00 | -1.09% | ¥2,560.00 | ¥2,570.00 | ¥2,533.00 | 76.60K |
| 2026-07-30 | ¥2,570.00 | -0.70% | ¥2,588.00 | ¥2,596.00 | ¥2,549.00 | 76.20K |
| 2026-07-29 | ¥2,588.00 | -0.54% | ¥2,593.00 | ¥2,597.00 | ¥2,548.00 | 85.00K |
| 2026-07-28 | ¥2,602.00 | +0.50% | ¥2,563.00 | ¥2,608.00 | ¥2,554.00 | 71.10K |
| 2026-07-27 | ¥2,589.00 | +1.69% | ¥2,560.00 | ¥2,603.00 | ¥2,543.00 | 115.30K |
| 2026-07-24 | ¥2,546.00 | +0.83% | ¥2,525.00 | ¥2,552.00 | ¥2,508.00 | 89.80K |
| 2026-07-23 | ¥2,525.00 | -1.71% | ¥2,561.00 | ¥2,564.00 | ¥2,523.00 | 62.60K |
| 2026-07-22 | ¥2,569.00 | -2.39% | ¥2,619.00 | ¥2,619.00 | ¥2,530.00 | 118.90K |
| 2026-07-21 | ¥2,632.00 | +2.25% | ¥2,580.00 | ¥2,666.00 | ¥2,574.00 | 179.10K |
| 2026-07-17 | ¥2,574.00 | +0.51% | ¥2,565.00 | ¥2,580.00 | ¥2,544.00 | 110.40K |
| 2026-07-16 | ¥2,561.00 | -0.58% | ¥2,576.00 | ¥2,608.00 | ¥2,523.00 | 168.20K |
| 2026-07-15 | ¥2,576.00 | +3.83% | ¥2,481.00 | ¥2,586.00 | ¥2,480.00 | 312.80K |
| 2026-07-14 | ¥2,481.00 | +0.40% | ¥2,494.00 | ¥2,494.00 | ¥2,466.00 | 52.50K |
| 2026-07-13 | ¥2,471.00 | +0.73% | ¥2,473.00 | ¥2,530.00 | ¥2,459.00 | 92.70K |
| 2026-07-10 | ¥2,453.00 | +1.28% | ¥2,450.00 | ¥2,453.00 | ¥2,427.00 | 26.30K |
| 2026-07-09 | ¥2,422.00 | +0.17% | ¥2,419.00 | ¥2,431.00 | ¥2,409.00 | 27.10K |
| 2026-07-08 | ¥2,418.00 | -0.04% | ¥2,419.00 | ¥2,436.00 | ¥2,402.00 | 49.00K |
| 2026-07-07 | ¥2,419.00 | -2.42% | ¥2,489.00 | ¥2,489.00 | ¥2,405.00 | 35.80K |
| 2026-07-06 | ¥2,479.00 | +1.81% | ¥2,444.00 | ¥2,495.00 | ¥2,438.00 | 94.50K |
| 2026-07-03 | ¥2,435.00 | +0.95% | ¥2,426.00 | ¥2,452.00 | ¥2,402.00 | 32.60K |
| 2026-07-02 | ¥2,412.00 | -0.90% | ¥2,434.00 | ¥2,452.00 | ¥2,401.00 | 57.50K |
| 2026-07-01 | ¥2,434.00 | +1.67% | ¥2,410.00 | ¥2,465.00 | ¥2,410.00 | 81.00K |
| 2026-06-30 | ¥2,394.00 | -0.25% | ¥2,405.00 | ¥2,411.00 | ¥2,387.00 | 36.20K |
| 2026-06-29 | ¥2,400.00 | +1.48% | ¥2,388.00 | ¥2,406.00 | ¥2,360.00 | 60.80K |
| 2026-06-26 | ¥2,365.00 | +0.94% | ¥2,328.00 | ¥2,366.00 | ¥2,322.00 | 29.90K |
| 2026-06-25 | ¥2,343.00 | -0.13% | ¥2,346.00 | ¥2,364.00 | ¥2,319.00 | 36.40K |
| 2026-06-24 | ¥2,346.00 | +0.39% | ¥2,341.00 | ¥2,375.00 | ¥2,341.00 | 58.50K |
| 2026-06-23 | ¥2,337.00 | +0.13% | ¥2,343.00 | ¥2,359.00 | ¥2,337.00 | 32.80K |
| 2026-06-22 | ¥2,334.00 | +0.43% | ¥2,301.00 | ¥2,343.00 | ¥2,300.00 | 29.20K |
| 2026-06-19 | ¥2,324.00 | -1.98% | ¥2,375.00 | ¥2,396.00 | ¥2,324.00 | 80.10K |
| 2026-06-18 | ¥2,371.00 | +0.34% | ¥2,371.00 | ¥2,406.00 | ¥2,339.00 | 80.50K |
| 2026-06-17 | ¥2,363.00 | +4.19% | ¥2,268.00 | ¥2,375.00 | ¥2,254.00 | 131.70K |
| 2026-06-16 | ¥2,268.00 | -1.43% | ¥2,289.00 | ¥2,289.00 | ¥2,240.00 | 44.40K |
| 2026-06-15 | ¥2,301.00 | +2.86% | ¥2,279.00 | ¥2,312.00 | ¥2,267.00 | 78.20K |
| 2026-06-12 | ¥2,237.00 | +1.22% | ¥2,250.00 | ¥2,256.00 | ¥2,218.00 | 66.40K |
| 2026-06-11 | ¥2,210.00 | -0.72% | ¥2,208.00 | ¥2,211.00 | ¥2,178.00 | 53.00K |
| 2026-06-10 | ¥2,226.00 | 0.00% | ¥2,233.00 | ¥2,252.00 | ¥2,201.00 | 44.70K |
| 2026-06-09 | ¥2,226.00 | -0.31% | ¥2,257.00 | ¥2,270.00 | ¥2,214.00 | 85.20K |
| 2026-06-08 | ¥2,233.00 | +1.04% | ¥2,189.00 | ¥2,235.00 | ¥2,178.00 | 90.10K |
| 2026-06-05 | ¥2,210.00 | +0.14% | ¥2,207.00 | ¥2,234.00 | ¥2,200.00 | 53.10K |
| 2026-06-04 | ¥2,207.00 | +0.32% | ¥2,204.00 | ¥2,231.00 | ¥2,196.00 | 51.10K |
| 2026-06-03 | ¥2,200.00 | -0.18% | ¥2,204.00 | ¥2,204.00 | ¥2,180.00 | 41.80K |
| 2026-06-02 | ¥2,204.00 | -0.23% | ¥2,200.00 | ¥2,210.00 | ¥2,171.00 | 51.60K |
| 2026-06-01 | ¥2,209.00 | -1.82% | ¥2,245.00 | ¥2,245.00 | ¥2,193.00 | 60.20K |
| 2026-05-29 | ¥2,250.00 | +0.13% | ¥2,273.00 | ¥2,291.00 | ¥2,250.00 | 48.20K |
| 2026-05-28 | ¥2,247.00 | -0.40% | ¥2,240.00 | ¥2,276.00 | ¥2,231.00 | 44.00K |
| 2026-05-27 | ¥2,256.00 | -0.04% | ¥2,259.00 | ¥2,302.00 | ¥2,253.00 | 60.30K |
| 2026-05-26 | ¥2,257.00 | -2.25% | ¥2,290.00 | ¥2,294.00 | ¥2,237.00 | 45.70K |
| 2026-05-25 | ¥2,309.00 | -2.20% | ¥2,361.00 | ¥2,361.00 | ¥2,283.00 | 84.90K |
| 2026-05-22 | ¥2,361.00 | +3.51% | ¥2,300.00 | ¥2,382.00 | ¥2,270.00 | 129.00K |