Mitsubishi Logistics Corporation (TYO:9301)
Japan
· Delayed Price · Currency is JPY 1,140.50
-13.50 (-1.17%)
At close: Dec 5, 2025
Mitsubishi Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,153.50 | 1,154.50 | 1,137.50 | 1,140.50 | 1,140.50 | -1.17% | 1,096,700 |
| Dec 4, 2025 | 1,147.00 | 1,158.00 | 1,144.00 | 1,154.00 | 1,154.00 | 0.65% | 1,364,000 |
| Dec 3, 2025 | 1,155.50 | 1,161.50 | 1,139.50 | 1,146.50 | 1,146.50 | -0.52% | 1,178,700 |
| Dec 2, 2025 | 1,162.50 | 1,165.50 | 1,148.50 | 1,152.50 | 1,152.50 | -0.60% | 1,488,800 |
| Dec 1, 2025 | 1,175.00 | 1,178.00 | 1,157.00 | 1,159.50 | 1,159.50 | -1.02% | 1,640,800 |
| Nov 28, 2025 | 1,163.00 | 1,174.00 | 1,162.00 | 1,171.50 | 1,171.50 | 0.86% | 1,337,100 |
| Nov 27, 2025 | 1,151.50 | 1,161.50 | 1,151.00 | 1,161.50 | 1,161.50 | 0.56% | 1,516,000 |
| Nov 26, 2025 | 1,150.00 | 1,157.50 | 1,145.50 | 1,155.00 | 1,155.00 | 1.99% | 1,954,300 |
| Nov 25, 2025 | 1,137.50 | 1,143.00 | 1,125.50 | 1,132.50 | 1,132.50 | 0.85% | 1,294,800 |
| Nov 21, 2025 | 1,105.50 | 1,123.00 | 1,101.00 | 1,123.00 | 1,123.00 | 2.32% | 1,535,600 |
| Nov 20, 2025 | 1,104.00 | 1,106.00 | 1,093.50 | 1,097.50 | 1,097.50 | 0.69% | 909,500 |
| Nov 19, 2025 | 1,097.50 | 1,104.50 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 1,078,800 |
| Nov 18, 2025 | 1,105.00 | 1,112.00 | 1,092.00 | 1,095.00 | 1,095.00 | -1.62% | 1,418,300 |
| Nov 17, 2025 | 1,100.00 | 1,114.00 | 1,094.00 | 1,113.00 | 1,113.00 | 1.09% | 1,062,300 |
| Nov 14, 2025 | 1,109.00 | 1,110.50 | 1,100.50 | 1,101.00 | 1,101.00 | -0.41% | 999,400 |
| Nov 13, 2025 | 1,108.00 | 1,123.00 | 1,102.50 | 1,105.50 | 1,105.50 | 0.09% | 818,800 |
| Nov 12, 2025 | 1,093.00 | 1,108.50 | 1,091.00 | 1,104.50 | 1,104.50 | 0.78% | 1,294,700 |
| Nov 11, 2025 | 1,097.50 | 1,102.50 | 1,091.50 | 1,096.00 | 1,096.00 | -0.09% | 1,151,400 |
| Nov 10, 2025 | 1,117.00 | 1,119.00 | 1,094.00 | 1,097.00 | 1,097.00 | -0.68% | 1,082,400 |
| Nov 7, 2025 | 1,115.00 | 1,117.00 | 1,097.50 | 1,104.50 | 1,104.50 | -0.05% | 1,391,700 |
| Nov 6, 2025 | 1,090.00 | 1,111.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.80% | 1,601,800 |
| Nov 5, 2025 | 1,080.50 | 1,097.00 | 1,071.50 | 1,085.50 | 1,085.50 | 1.07% | 2,257,800 |
| Nov 4, 2025 | 1,100.00 | 1,100.50 | 1,066.50 | 1,074.00 | 1,074.00 | -4.02% | 3,126,300 |
| Oct 31, 2025 | 1,121.50 | 1,126.50 | 1,116.00 | 1,119.00 | 1,119.00 | 0.77% | 1,079,400 |
| Oct 30, 2025 | 1,099.00 | 1,116.50 | 1,097.50 | 1,110.50 | 1,110.50 | 1.65% | 3,212,900 |
| Oct 29, 2025 | 1,122.00 | 1,125.50 | 1,091.00 | 1,092.50 | 1,092.50 | -2.67% | 1,533,700 |
| Oct 28, 2025 | 1,150.00 | 1,151.00 | 1,122.50 | 1,122.50 | 1,122.50 | -2.52% | 1,076,700 |
| Oct 27, 2025 | 1,141.00 | 1,153.00 | 1,139.50 | 1,151.50 | 1,151.50 | 1.14% | 866,100 |
| Oct 24, 2025 | 1,143.00 | 1,153.00 | 1,138.50 | 1,138.50 | 1,138.50 | -1.00% | 872,500 |
| Oct 23, 2025 | 1,140.00 | 1,153.00 | 1,136.00 | 1,150.00 | 1,150.00 | 0.79% | 1,179,400 |
| Oct 22, 2025 | 1,140.00 | 1,146.50 | 1,138.00 | 1,141.00 | 1,141.00 | 0.31% | 833,000 |
| Oct 21, 2025 | 1,150.00 | 1,152.50 | 1,137.50 | 1,137.50 | 1,137.50 | -0.39% | 848,600 |
| Oct 20, 2025 | 1,150.00 | 1,153.50 | 1,142.00 | 1,142.00 | 1,142.00 | 0.18% | 673,200 |
| Oct 17, 2025 | 1,136.00 | 1,142.50 | 1,134.00 | 1,140.00 | 1,140.00 | 0.13% | 627,900 |
| Oct 16, 2025 | 1,146.00 | 1,147.00 | 1,132.50 | 1,138.50 | 1,138.50 | -0.13% | 815,300 |
| Oct 15, 2025 | 1,137.50 | 1,147.50 | 1,136.00 | 1,140.00 | 1,140.00 | 0.57% | 720,600 |
| Oct 14, 2025 | 1,112.00 | 1,143.00 | 1,112.00 | 1,133.50 | 1,133.50 | 0.04% | 1,437,900 |
| Oct 10, 2025 | 1,128.50 | 1,142.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.92% | 1,129,600 |
| Oct 9, 2025 | 1,155.00 | 1,160.50 | 1,133.50 | 1,143.50 | 1,143.50 | -1.42% | 1,538,900 |
| Oct 8, 2025 | 1,163.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.77% | 1,200,200 |
| Oct 7, 2025 | 1,160.00 | 1,172.00 | 1,158.00 | 1,169.00 | 1,169.00 | 1.12% | 1,350,100 |
| Oct 6, 2025 | 1,167.50 | 1,173.50 | 1,145.50 | 1,156.00 | 1,156.00 | -0.34% | 1,971,200 |
| Oct 3, 2025 | 1,161.00 | 1,170.00 | 1,158.50 | 1,160.00 | 1,160.00 | -0.51% | 641,700 |
| Oct 2, 2025 | 1,171.50 | 1,177.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.43% | 823,800 |
| Oct 1, 2025 | 1,200.00 | 1,206.00 | 1,158.00 | 1,171.00 | 1,171.00 | -3.42% | 1,543,800 |
| Sep 30, 2025 | 1,220.00 | 1,220.00 | 1,204.00 | 1,212.50 | 1,212.50 | 0.04% | 1,009,900 |
| Sep 29, 2025 | 1,204.50 | 1,212.50 | 1,192.00 | 1,212.00 | 1,212.00 | 0.12% | 1,017,200 |
| Sep 26, 2025 | 1,211.00 | 1,223.00 | 1,209.00 | 1,210.50 | 1,192.50 | 0.12% | 1,110,600 |
| Sep 25, 2025 | 1,199.50 | 1,210.50 | 1,198.00 | 1,209.00 | 1,191.02 | 0.58% | 804,200 |
| Sep 24, 2025 | 1,213.50 | 1,223.50 | 1,193.00 | 1,202.00 | 1,184.13 | 0.54% | 1,283,200 |