Mitsubishi Logisnext Co., Ltd. (TYO:7105)
Japan
· Delayed Price · Currency is JPY 1,525.00
-1.00 (-0.07%)
At close: Mar 9, 2026
Mitsubishi Logisnext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,525.00 | 1,527.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.07% | 153,100 |
| Mar 6, 2026 | 1,526.00 | 1,528.00 | 1,525.00 | 1,526.00 | 1,526.00 | - | 67,300 |
| Mar 5, 2026 | 1,528.00 | 1,528.00 | 1,525.00 | 1,526.00 | 1,526.00 | -0.13% | 128,700 |
| Mar 4, 2026 | 1,525.00 | 1,528.00 | 1,525.00 | 1,528.00 | 1,528.00 | 0.13% | 161,600 |
| Mar 3, 2026 | 1,525.00 | 1,527.00 | 1,525.00 | 1,526.00 | 1,526.00 | 0.07% | 148,600 |
| Mar 2, 2026 | 1,527.00 | 1,528.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.13% | 120,700 |
| Feb 27, 2026 | 1,539.00 | 1,543.00 | 1,526.00 | 1,527.00 | 1,527.00 | -0.39% | 233,000 |
| Feb 26, 2026 | 1,545.00 | 1,545.00 | 1,532.00 | 1,533.00 | 1,533.00 | -0.58% | 44,600 |
| Feb 25, 2026 | 1,537.00 | 1,549.00 | 1,534.00 | 1,542.00 | 1,542.00 | 0.39% | 97,100 |
| Feb 24, 2026 | 1,532.00 | 1,541.00 | 1,531.00 | 1,536.00 | 1,536.00 | 0.33% | 79,300 |
| Feb 20, 2026 | 1,530.00 | 1,539.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.58% | 241,400 |
| Feb 19, 2026 | 1,555.00 | 1,563.00 | 1,539.00 | 1,540.00 | 1,540.00 | -1.47% | 80,600 |
| Feb 18, 2026 | 1,544.00 | 1,563.00 | 1,536.00 | 1,563.00 | 1,563.00 | 1.63% | 129,500 |
| Feb 17, 2026 | 1,544.00 | 1,546.00 | 1,535.00 | 1,538.00 | 1,538.00 | -0.39% | 406,800 |
| Feb 16, 2026 | 1,548.00 | 1,548.00 | 1,540.00 | 1,544.00 | 1,544.00 | -0.32% | 292,600 |
| Feb 13, 2026 | 1,543.00 | 1,550.00 | 1,543.00 | 1,549.00 | 1,549.00 | 0.19% | 92,800 |
| Feb 12, 2026 | 1,540.00 | 1,551.00 | 1,539.00 | 1,546.00 | 1,546.00 | - | 362,400 |
| Feb 10, 2026 | 1,540.00 | 1,549.00 | 1,539.00 | 1,546.00 | 1,546.00 | 0.52% | 236,600 |
| Feb 9, 2026 | 1,540.00 | 1,544.00 | 1,538.00 | 1,538.00 | 1,538.00 | - | 186,000 |
| Feb 6, 2026 | 1,542.00 | 1,544.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.32% | 255,500 |
| Feb 5, 2026 | 1,549.00 | 1,554.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.19% | 156,600 |
| Feb 4, 2026 | 1,544.00 | 1,554.00 | 1,543.00 | 1,546.00 | 1,546.00 | 0.19% | 127,400 |
| Feb 3, 2026 | 1,544.00 | 1,552.00 | 1,542.00 | 1,543.00 | 1,543.00 | -0.32% | 148,900 |
| Feb 2, 2026 | 1,548.00 | 1,560.00 | 1,546.00 | 1,548.00 | 1,548.00 | -0.71% | 264,700 |
| Jan 30, 2026 | 1,548.00 | 1,568.00 | 1,544.00 | 1,559.00 | 1,559.00 | 0.71% | 162,200 |
| Jan 29, 2026 | 1,542.00 | 1,553.00 | 1,540.00 | 1,548.00 | 1,548.00 | 0.45% | 149,900 |
| Jan 28, 2026 | 1,542.00 | 1,555.00 | 1,539.00 | 1,541.00 | 1,541.00 | -0.90% | 167,400 |
| Jan 27, 2026 | 1,540.00 | 1,567.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.71% | 232,700 |
| Jan 26, 2026 | 1,538.00 | 1,545.00 | 1,538.00 | 1,544.00 | 1,544.00 | 0.39% | 173,800 |
| Jan 23, 2026 | 1,544.00 | 1,549.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.26% | 290,500 |
| Jan 22, 2026 | 1,544.00 | 1,563.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.13% | 224,400 |
| Jan 21, 2026 | 1,547.00 | 1,555.00 | 1,534.00 | 1,540.00 | 1,540.00 | -0.45% | 481,700 |
| Jan 20, 2026 | 1,542.00 | 1,560.00 | 1,542.00 | 1,547.00 | 1,547.00 | -0.26% | 120,500 |
| Jan 19, 2026 | 1,545.00 | 1,556.00 | 1,542.00 | 1,551.00 | 1,551.00 | -0.19% | 72,900 |
| Jan 16, 2026 | 1,540.00 | 1,567.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.65% | 99,300 |
| Jan 15, 2026 | 1,539.00 | 1,544.00 | 1,538.00 | 1,544.00 | 1,544.00 | 0.32% | 103,700 |
| Jan 14, 2026 | 1,538.00 | 1,543.00 | 1,538.00 | 1,539.00 | 1,539.00 | 0.07% | 115,900 |
| Jan 13, 2026 | 1,541.00 | 1,543.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.06% | 106,100 |
| Jan 9, 2026 | 1,540.00 | 1,542.00 | 1,538.00 | 1,539.00 | 1,539.00 | 0.07% | 76,200 |
| Jan 8, 2026 | 1,538.00 | 1,542.00 | 1,537.00 | 1,538.00 | 1,538.00 | - | 139,600 |
| Jan 7, 2026 | 1,538.00 | 1,542.00 | 1,537.00 | 1,538.00 | 1,538.00 | - | 143,400 |
| Jan 6, 2026 | 1,540.00 | 1,545.00 | 1,538.00 | 1,538.00 | 1,538.00 | - | 146,300 |
| Jan 5, 2026 | 1,538.00 | 1,542.00 | 1,537.00 | 1,538.00 | 1,538.00 | - | 181,500 |
| Dec 30, 2025 | 1,538.00 | 1,539.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.06% | 47,400 |
| Dec 29, 2025 | 1,538.00 | 1,540.00 | 1,538.00 | 1,539.00 | 1,539.00 | 0.07% | 171,700 |
| Dec 26, 2025 | 1,538.00 | 1,540.00 | 1,538.00 | 1,538.00 | 1,538.00 | - | 55,200 |
| Dec 25, 2025 | 1,538.00 | 1,540.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.13% | 32,100 |
| Dec 24, 2025 | 1,538.00 | 1,540.00 | 1,538.00 | 1,540.00 | 1,540.00 | 0.13% | 84,000 |
| Dec 23, 2025 | 1,539.00 | 1,540.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.06% | 90,000 |
| Dec 22, 2025 | 1,539.00 | 1,542.00 | 1,538.00 | 1,539.00 | 1,539.00 | - | 155,400 |
| Dec 19, 2025 | 1,538.00 | 1,540.00 | 1,538.00 | 1,539.00 | 1,539.00 | - | 151,800 |
| Dec 18, 2025 | 1,538.00 | 1,540.00 | 1,538.00 | 1,539.00 | 1,539.00 | -0.13% | 127,800 |
| Dec 17, 2025 | 1,538.00 | 1,541.00 | 1,537.00 | 1,541.00 | 1,541.00 | 0.20% | 73,300 |
| Dec 16, 2025 | 1,540.00 | 1,540.00 | 1,538.00 | 1,538.00 | 1,538.00 | - | 47,700 |
| Dec 15, 2025 | 1,537.00 | 1,539.00 | 1,537.00 | 1,538.00 | 1,538.00 | -0.26% | 53,100 |
| Dec 12, 2025 | 1,538.00 | 1,542.00 | 1,536.00 | 1,542.00 | 1,542.00 | 0.39% | 67,500 |
| Dec 11, 2025 | 1,538.00 | 1,538.00 | 1,536.00 | 1,536.00 | 1,536.00 | - | 83,800 |
| Dec 10, 2025 | 1,536.00 | 1,539.00 | 1,536.00 | 1,536.00 | 1,536.00 | - | 66,300 |
| Dec 9, 2025 | 1,536.00 | 1,538.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.07% | 115,300 |
| Dec 8, 2025 | 1,536.00 | 1,539.00 | 1,536.00 | 1,537.00 | 1,537.00 | 0.07% | 104,900 |
| Dec 5, 2025 | 1,537.00 | 1,543.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.45% | 155,100 |
| Dec 4, 2025 | 1,537.00 | 1,544.00 | 1,537.00 | 1,543.00 | 1,543.00 | 0.46% | 86,100 |
| Dec 3, 2025 | 1,540.00 | 1,544.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.13% | 286,400 |
| Dec 2, 2025 | 1,537.00 | 1,546.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.06% | 135,500 |
| Dec 1, 2025 | 1,535.00 | 1,545.00 | 1,535.00 | 1,539.00 | 1,539.00 | -0.06% | 201,900 |
| Nov 28, 2025 | 1,540.00 | 1,540.00 | 1,536.00 | 1,540.00 | 1,540.00 | 0.20% | 91,600 |
| Nov 27, 2025 | 1,538.00 | 1,544.00 | 1,535.00 | 1,537.00 | 1,537.00 | -0.19% | 222,900 |
| Nov 26, 2025 | 1,531.00 | 1,544.00 | 1,531.00 | 1,540.00 | 1,540.00 | 0.65% | 245,400 |
| Nov 25, 2025 | 1,530.00 | 1,535.00 | 1,529.00 | 1,530.00 | 1,530.00 | - | 331,300 |
| Nov 21, 2025 | 1,530.00 | 1,533.00 | 1,527.00 | 1,530.00 | 1,530.00 | 0.07% | 325,500 |
| Nov 20, 2025 | 1,530.00 | 1,531.00 | 1,526.00 | 1,529.00 | 1,529.00 | -0.07% | 313,800 |
| Nov 19, 2025 | 1,526.00 | 1,530.00 | 1,521.00 | 1,530.00 | 1,530.00 | 0.20% | 466,900 |
| Nov 18, 2025 | 1,530.00 | 1,531.00 | 1,523.00 | 1,527.00 | 1,527.00 | -0.46% | 187,100 |
| Nov 17, 2025 | 1,525.00 | 1,535.00 | 1,525.00 | 1,534.00 | 1,534.00 | 0.07% | 182,400 |
| Nov 14, 2025 | 1,525.00 | 1,533.00 | 1,522.00 | 1,533.00 | 1,533.00 | 0.26% | 213,900 |
| Nov 13, 2025 | 1,530.00 | 1,530.00 | 1,527.00 | 1,529.00 | 1,529.00 | -0.13% | 159,200 |
| Nov 12, 2025 | 1,530.00 | 1,533.00 | 1,529.00 | 1,531.00 | 1,531.00 | 0.26% | 160,300 |
| Nov 11, 2025 | 1,528.00 | 1,530.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.26% | 136,500 |
| Nov 10, 2025 | 1,538.00 | 1,539.00 | 1,523.00 | 1,523.00 | 1,523.00 | -1.23% | 293,200 |
| Nov 7, 2025 | 1,538.00 | 1,542.00 | 1,536.00 | 1,542.00 | 1,542.00 | - | 88,300 |
| Nov 6, 2025 | 1,537.00 | 1,542.00 | 1,535.00 | 1,542.00 | 1,542.00 | 0.19% | 197,500 |
| Nov 5, 2025 | 1,538.00 | 1,539.00 | 1,531.00 | 1,539.00 | 1,539.00 | - | 296,500 |
| Nov 4, 2025 | 1,538.00 | 1,541.00 | 1,537.00 | 1,539.00 | 1,539.00 | - | 280,300 |
| Oct 31, 2025 | 1,542.00 | 1,542.00 | 1,538.00 | 1,539.00 | 1,539.00 | -0.32% | 213,500 |
| Oct 30, 2025 | 1,546.00 | 1,548.00 | 1,540.00 | 1,544.00 | 1,544.00 | -0.06% | 362,000 |
| Oct 29, 2025 | 1,552.00 | 1,552.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.64% | 235,100 |
| Oct 28, 2025 | 1,555.00 | 1,557.00 | 1,546.00 | 1,555.00 | 1,555.00 | -0.13% | 252,600 |
| Oct 27, 2025 | 1,553.00 | 1,564.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.52% | 169,600 |
| Oct 24, 2025 | 1,552.00 | 1,556.00 | 1,544.00 | 1,549.00 | 1,549.00 | -0.45% | 257,300 |
| Oct 23, 2025 | 1,550.00 | 1,561.00 | 1,550.00 | 1,556.00 | 1,556.00 | - | 127,400 |
| Oct 22, 2025 | 1,555.00 | 1,563.00 | 1,553.00 | 1,556.00 | 1,556.00 | 0.45% | 183,800 |
| Oct 21, 2025 | 1,557.00 | 1,564.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.39% | 114,800 |
| Oct 20, 2025 | 1,552.00 | 1,561.00 | 1,551.00 | 1,555.00 | 1,555.00 | 0.26% | 114,900 |
| Oct 17, 2025 | 1,555.00 | 1,577.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.15% | 127,800 |
| Oct 16, 2025 | 1,553.00 | 1,571.00 | 1,548.00 | 1,569.00 | 1,569.00 | 0.38% | 223,500 |
| Oct 15, 2025 | 1,560.00 | 1,570.00 | 1,553.00 | 1,563.00 | 1,563.00 | 0.71% | 130,700 |
| Oct 14, 2025 | 1,544.00 | 1,560.00 | 1,544.00 | 1,552.00 | 1,552.00 | -0.19% | 201,300 |
| Oct 10, 2025 | 1,562.00 | 1,564.00 | 1,548.00 | 1,555.00 | 1,555.00 | -0.83% | 262,200 |
| Oct 9, 2025 | 1,564.00 | 1,569.00 | 1,554.00 | 1,568.00 | 1,568.00 | 1.36% | 264,800 |
| Oct 8, 2025 | 1,556.00 | 1,579.00 | 1,545.00 | 1,547.00 | 1,547.00 | -1.34% | 247,400 |