Mitsubishi Logistics Corporation (TYO:9301)
Japan
· Delayed Price · Currency is JPY 1,212.00
+19.50 (1.64%)
Sep 29, 2025, 3:30 PM JST
Mitsubishi Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,211.00 | 1,223.00 | 1,209.00 | 1,210.50 | 1,210.50 | 0.12% | 1,110,600 |
| Sep 25, 2025 | 1,199.50 | 1,210.50 | 1,198.00 | 1,209.00 | 1,209.00 | 0.58% | 804,200 |
| Sep 24, 2025 | 1,213.50 | 1,223.50 | 1,193.00 | 1,202.00 | 1,202.00 | 0.54% | 1,283,200 |
| Sep 22, 2025 | 1,193.00 | 1,201.50 | 1,192.00 | 1,195.50 | 1,195.50 | -0.17% | 1,038,300 |
| Sep 19, 2025 | 1,210.00 | 1,219.50 | 1,196.00 | 1,197.50 | 1,197.50 | -1.20% | 1,237,800 |
| Sep 18, 2025 | 1,215.50 | 1,218.50 | 1,203.00 | 1,212.00 | 1,212.00 | -0.29% | 757,200 |
| Sep 17, 2025 | 1,223.00 | 1,226.00 | 1,213.00 | 1,215.50 | 1,215.50 | -0.78% | 738,000 |
| Sep 16, 2025 | 1,234.50 | 1,240.00 | 1,224.50 | 1,225.00 | 1,225.00 | -0.77% | 911,000 |
| Sep 12, 2025 | 1,233.50 | 1,240.50 | 1,232.00 | 1,234.50 | 1,234.50 | 0.04% | 813,800 |
| Sep 11, 2025 | 1,237.00 | 1,242.50 | 1,226.50 | 1,234.00 | 1,234.00 | -1.00% | 648,800 |
| Sep 10, 2025 | 1,238.50 | 1,247.00 | 1,231.00 | 1,246.50 | 1,246.50 | 0.12% | 690,800 |
| Sep 9, 2025 | 1,235.50 | 1,252.00 | 1,232.00 | 1,245.00 | 1,245.00 | 0.52% | 939,400 |
| Sep 8, 2025 | 1,224.00 | 1,239.50 | 1,220.00 | 1,238.50 | 1,238.50 | 1.06% | 872,300 |
| Sep 5, 2025 | 1,239.50 | 1,239.50 | 1,222.00 | 1,225.50 | 1,225.50 | -0.24% | 742,900 |
| Sep 4, 2025 | 1,231.00 | 1,236.00 | 1,224.00 | 1,228.50 | 1,228.50 | -0.49% | 999,400 |
| Sep 3, 2025 | 1,255.00 | 1,256.50 | 1,231.00 | 1,234.50 | 1,234.50 | -1.40% | 1,840,400 |
| Sep 2, 2025 | 1,245.00 | 1,254.50 | 1,243.00 | 1,252.00 | 1,252.00 | 0.93% | 1,397,900 |
| Sep 1, 2025 | 1,229.00 | 1,241.00 | 1,224.00 | 1,240.50 | 1,240.50 | 0.89% | 534,700 |
| Aug 29, 2025 | 1,233.00 | 1,239.50 | 1,229.50 | 1,229.50 | 1,229.50 | -0.93% | 603,500 |
| Aug 28, 2025 | 1,237.50 | 1,244.00 | 1,228.50 | 1,241.00 | 1,241.00 | 0.45% | 670,800 |
| Aug 27, 2025 | 1,234.00 | 1,243.50 | 1,231.00 | 1,235.50 | 1,235.50 | 0.49% | 752,400 |
| Aug 26, 2025 | 1,220.00 | 1,234.00 | 1,217.50 | 1,229.50 | 1,229.50 | 0.74% | 969,900 |
| Aug 25, 2025 | 1,248.00 | 1,252.00 | 1,220.00 | 1,220.50 | 1,220.50 | -2.16% | 906,600 |
| Aug 22, 2025 | 1,243.50 | 1,247.50 | 1,238.00 | 1,247.50 | 1,247.50 | 0.16% | 748,000 |
| Aug 21, 2025 | 1,221.50 | 1,248.00 | 1,215.00 | 1,245.50 | 1,245.50 | 1.51% | 1,116,700 |
| Aug 20, 2025 | 1,216.00 | 1,231.00 | 1,214.00 | 1,227.00 | 1,227.00 | 0.04% | 670,900 |
| Aug 19, 2025 | 1,224.00 | 1,228.50 | 1,219.50 | 1,226.50 | 1,226.50 | 0.45% | 748,700 |
| Aug 18, 2025 | 1,212.50 | 1,225.00 | 1,211.50 | 1,221.00 | 1,221.00 | 0.74% | 1,221,400 |
| Aug 15, 2025 | 1,214.50 | 1,223.50 | 1,210.50 | 1,212.00 | 1,212.00 | -0.21% | 1,154,300 |
| Aug 14, 2025 | 1,216.50 | 1,224.00 | 1,202.00 | 1,214.50 | 1,214.50 | -1.10% | 1,171,900 |
| Aug 13, 2025 | 1,250.00 | 1,252.00 | 1,224.00 | 1,228.00 | 1,228.00 | -0.61% | 1,124,400 |
| Aug 12, 2025 | 1,236.00 | 1,243.50 | 1,222.50 | 1,235.50 | 1,235.50 | 0.94% | 1,345,100 |
| Aug 8, 2025 | 1,216.00 | 1,226.00 | 1,214.50 | 1,224.00 | 1,224.00 | 1.12% | 982,300 |
| Aug 7, 2025 | 1,207.00 | 1,218.50 | 1,203.50 | 1,210.50 | 1,210.50 | 0.12% | 754,800 |
| Aug 6, 2025 | 1,200.00 | 1,211.50 | 1,193.00 | 1,209.00 | 1,209.00 | 1.38% | 732,800 |
| Aug 5, 2025 | 1,198.50 | 1,203.50 | 1,186.50 | 1,192.50 | 1,192.50 | -0.17% | 819,700 |
| Aug 4, 2025 | 1,184.00 | 1,206.00 | 1,180.50 | 1,194.50 | 1,194.50 | -1.44% | 1,167,200 |
| Aug 1, 2025 | 1,230.50 | 1,257.50 | 1,203.50 | 1,212.00 | 1,212.00 | -6.08% | 2,817,500 |
| Jul 31, 2025 | 1,280.50 | 1,298.00 | 1,277.00 | 1,290.50 | 1,290.50 | 1.98% | 1,471,500 |
| Jul 30, 2025 | 1,264.50 | 1,279.00 | 1,262.50 | 1,265.50 | 1,265.50 | 0.08% | 697,800 |
| Jul 29, 2025 | 1,250.50 | 1,264.50 | 1,248.00 | 1,264.50 | 1,264.50 | 0.36% | 817,600 |
| Jul 28, 2025 | 1,275.00 | 1,276.00 | 1,258.00 | 1,260.00 | 1,260.00 | -0.87% | 1,098,400 |
| Jul 25, 2025 | 1,254.50 | 1,274.00 | 1,253.00 | 1,271.00 | 1,271.00 | 1.60% | 1,047,000 |
| Jul 24, 2025 | 1,234.00 | 1,259.00 | 1,230.00 | 1,251.00 | 1,251.00 | 3.47% | 1,619,100 |
| Jul 23, 2025 | 1,210.00 | 1,216.00 | 1,202.00 | 1,209.00 | 1,209.00 | 0.96% | 996,600 |
| Jul 22, 2025 | 1,209.00 | 1,216.00 | 1,191.00 | 1,197.50 | 1,197.50 | -0.66% | 579,400 |
| Jul 18, 2025 | 1,205.00 | 1,211.50 | 1,200.00 | 1,205.50 | 1,205.50 | 0.04% | 657,500 |
| Jul 17, 2025 | 1,181.50 | 1,206.50 | 1,181.50 | 1,205.00 | 1,205.00 | 1.99% | 912,200 |
| Jul 16, 2025 | 1,185.00 | 1,192.50 | 1,178.00 | 1,181.50 | 1,181.50 | 0.64% | 880,800 |
| Jul 15, 2025 | 1,181.50 | 1,186.00 | 1,168.00 | 1,174.00 | 1,174.00 | 0.26% | 899,500 |