Senkon Logistics Co., Ltd. (TYO:9051)
Japan
· Delayed Price · Currency is JPY 1,400.00
-50.00 (-3.45%)
Mar 10, 2026, 1:51 PM JST
Senkon Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,472.00 | 1,472.00 | 1,430.00 | 1,430.00 | - | -1.38% | 2,900 |
| Mar 9, 2026 | 1,478.00 | 1,478.00 | 1,430.00 | 1,450.00 | 1,450.00 | -2.23% | 4,300 |
| Mar 6, 2026 | 1,474.00 | 1,483.00 | 1,474.00 | 1,483.00 | 1,483.00 | 0.68% | 800 |
| Mar 5, 2026 | 1,489.00 | 1,492.00 | 1,470.00 | 1,473.00 | 1,473.00 | -1.07% | 4,000 |
| Mar 4, 2026 | 1,470.00 | 1,489.00 | 1,470.00 | 1,489.00 | 1,489.00 | 1.29% | 900 |
| Mar 3, 2026 | 1,491.00 | 1,492.00 | 1,469.00 | 1,470.00 | 1,470.00 | -0.54% | 2,000 |
| Mar 2, 2026 | 1,480.00 | 1,480.00 | 1,478.00 | 1,478.00 | 1,478.00 | 0.75% | 700 |
| Feb 27, 2026 | 1,467.00 | 1,491.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.00% | 2,000 |
| Feb 26, 2026 | 1,468.00 | 1,515.00 | 1,460.00 | 1,497.00 | 1,497.00 | 0.88% | 4,500 |
| Feb 25, 2026 | 1,471.00 | 1,488.00 | 1,467.00 | 1,484.00 | 1,484.00 | 1.16% | 1,400 |
| Feb 24, 2026 | 1,469.00 | 1,469.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.13% | 500 |
| Feb 18, 2026 | 1,498.00 | 1,499.00 | 1,485.00 | 1,499.00 | 1,499.00 | -0.07% | 900 |
| Feb 17, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.79% | 500 |
| Feb 13, 2026 | 1,460.00 | 1,512.00 | 1,460.00 | 1,512.00 | 1,512.00 | 1.61% | 1,500 |
| Feb 12, 2026 | 1,468.00 | 1,489.00 | 1,459.00 | 1,488.00 | 1,488.00 | 1.71% | 1,000 |
| Feb 10, 2026 | 1,470.00 | 1,470.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.14% | 900 |
| Feb 5, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.68% | 100 |
| Feb 4, 2026 | 1,480.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.89% | 1,100 |
| Feb 2, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | - | 1,300 |
| Jan 30, 2026 | 1,500.00 | 1,508.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.81% | 1,900 |
| Jan 29, 2026 | 1,490.00 | 1,490.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.20% | 600 |
| Jan 23, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.20% | 500 |
| Jan 22, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.07% | 100 |
| Jan 21, 2026 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,490.00 | 0.34% | 400 |
| Jan 20, 2026 | 1,490.00 | 1,514.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.80% | 1,800 |
| Jan 19, 2026 | 1,500.00 | 1,500.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1.22% | 300 |
| Jan 16, 2026 | 1,490.00 | 1,490.00 | 1,468.00 | 1,479.00 | 1,479.00 | -0.67% | 1,200 |
| Jan 15, 2026 | 1,490.00 | 1,490.00 | 1,456.00 | 1,489.00 | 1,489.00 | -0.20% | 1,600 |
| Jan 14, 2026 | 1,501.00 | 1,501.00 | 1,490.00 | 1,492.00 | 1,492.00 | -0.53% | 2,900 |
| Jan 13, 2026 | 1,490.00 | 1,503.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1.42% | 1,600 |
| Jan 9, 2026 | 1,496.00 | 1,496.00 | 1,479.00 | 1,479.00 | 1,479.00 | - | 1,100 |
| Jan 8, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 0.07% | 100 |
| Jan 7, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.20% | 200 |
| Jan 6, 2026 | 1,470.00 | 1,485.00 | 1,470.00 | 1,481.00 | 1,481.00 | -0.27% | 700 |
| Jan 5, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.20% | 100 |
| Dec 30, 2025 | 1,500.00 | 1,500.00 | 1,482.00 | 1,482.00 | 1,482.00 | 2.21% | 600 |
| Dec 29, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.62% | 1,200 |
| Dec 26, 2025 | 1,439.00 | 1,446.00 | 1,439.00 | 1,441.00 | 1,441.00 | -0.69% | 1,600 |
| Dec 25, 2025 | 1,436.00 | 1,466.00 | 1,436.00 | 1,451.00 | 1,451.00 | 1.04% | 400 |
| Dec 24, 2025 | 1,465.00 | 1,465.00 | 1,435.00 | 1,436.00 | 1,436.00 | 0.07% | 900 |
| Dec 23, 2025 | 1,473.00 | 1,473.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.11% | 700 |
| Dec 22, 2025 | 1,472.00 | 1,472.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.48% | 1,800 |
| Dec 19, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | - | 200 |
| Dec 18, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.14% | 500 |
| Dec 17, 2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.14% | 200 |
| Dec 16, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | - | 200 |
| Dec 15, 2025 | 1,468.00 | 1,498.00 | 1,468.00 | 1,473.00 | 1,473.00 | 0.34% | 700 |
| Dec 12, 2025 | 1,496.00 | 1,496.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.14% | 300 |
| Dec 10, 2025 | 1,500.00 | 1,500.00 | 1,440.00 | 1,466.00 | 1,466.00 | -2.27% | 2,200 |
| Dec 9, 2025 | 1,512.00 | 1,512.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.79% | 2,300 |
| Dec 8, 2025 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.07% | 100 |
| Dec 5, 2025 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | - | 100 |
| Dec 4, 2025 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.93% | 200 |
| Dec 3, 2025 | 1,499.00 | 1,526.00 | 1,497.00 | 1,499.00 | 1,499.00 | - | 4,600 |
| Dec 2, 2025 | 1,495.00 | 1,499.00 | 1,484.00 | 1,499.00 | 1,499.00 | 0.81% | 1,700 |
| Dec 1, 2025 | 1,480.00 | 1,512.00 | 1,474.00 | 1,487.00 | 1,487.00 | 0.68% | 3,600 |
| Nov 28, 2025 | 1,460.00 | 1,479.00 | 1,460.00 | 1,477.00 | 1,477.00 | 1.16% | 1,400 |
| Nov 27, 2025 | 1,440.00 | 1,479.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.39% | 1,300 |
| Nov 26, 2025 | 1,430.00 | 1,440.00 | 1,429.00 | 1,440.00 | 1,440.00 | 0.77% | 2,500 |
| Nov 25, 2025 | 1,420.00 | 1,451.00 | 1,420.00 | 1,429.00 | 1,429.00 | 0.92% | 2,900 |
| Nov 21, 2025 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 100 |
| Nov 20, 2025 | 1,414.00 | 1,416.00 | 1,414.00 | 1,416.00 | 1,416.00 | 0.14% | 400 |
| Nov 19, 2025 | 1,414.00 | 1,414.00 | 1,390.00 | 1,414.00 | 1,414.00 | - | 700 |
| Nov 18, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,414.00 | 1,414.00 | 1.00% | 1,900 |
| Nov 17, 2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2.49% | 1,400 |
| Nov 14, 2025 | 1,326.00 | 1,390.00 | 1,326.00 | 1,366.00 | 1,366.00 | 3.09% | 800 |
| Nov 13, 2025 | 1,339.00 | 1,339.00 | 1,322.00 | 1,325.00 | 1,325.00 | -0.67% | 4,400 |
| Nov 12, 2025 | 1,339.00 | 1,345.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.37% | 1,800 |
| Nov 11, 2025 | 1,364.00 | 1,375.00 | 1,335.00 | 1,339.00 | 1,339.00 | -3.95% | 2,700 |
| Nov 10, 2025 | 1,330.00 | 1,395.00 | 1,330.00 | 1,394.00 | 1,394.00 | 4.03% | 1,800 |
| Nov 7, 2025 | 1,336.00 | 1,350.00 | 1,327.00 | 1,340.00 | 1,340.00 | -0.52% | 2,400 |
| Nov 6, 2025 | 1,326.00 | 1,347.00 | 1,326.00 | 1,347.00 | 1,347.00 | 2.59% | 1,700 |
| Nov 5, 2025 | 1,319.00 | 1,463.00 | 1,312.00 | 1,313.00 | 1,313.00 | -0.45% | 10,900 |
| Nov 4, 2025 | 1,383.00 | 1,384.00 | 1,309.00 | 1,319.00 | 1,319.00 | -5.52% | 5,600 |
| Oct 31, 2025 | 1,394.00 | 1,396.00 | 1,384.00 | 1,396.00 | 1,396.00 | -0.29% | 900 |
| Oct 30, 2025 | 1,433.00 | 1,433.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.48% | 1,200 |
| Oct 29, 2025 | 1,424.00 | 1,439.00 | 1,410.00 | 1,421.00 | 1,421.00 | 1.50% | 1,100 |
| Oct 28, 2025 | 1,386.00 | 1,426.00 | 1,386.00 | 1,400.00 | 1,400.00 | 0.79% | 2,000 |
| Oct 27, 2025 | 1,408.00 | 1,430.00 | 1,384.00 | 1,389.00 | 1,389.00 | 3.04% | 3,700 |
| Oct 24, 2025 | 1,322.00 | 1,359.00 | 1,322.00 | 1,348.00 | 1,348.00 | 2.90% | 2,100 |
| Oct 23, 2025 | 1,323.00 | 1,323.00 | 1,306.00 | 1,310.00 | 1,310.00 | 0.38% | 600 |
| Oct 22, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.85% | 100 |
| Oct 21, 2025 | 1,303.00 | 1,305.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 1,300 |
| Oct 20, 2025 | 1,395.00 | 1,400.00 | 1,293.00 | 1,294.00 | 1,294.00 | -0.84% | 5,100 |
| Oct 16, 2025 | 1,251.00 | 1,305.00 | 1,251.00 | 1,305.00 | 1,305.00 | 3.74% | 1,400 |
| Oct 15, 2025 | 1,240.00 | 1,258.00 | 1,240.00 | 1,258.00 | 1,258.00 | 1.78% | 900 |
| Oct 14, 2025 | 1,296.00 | 1,296.00 | 1,235.00 | 1,236.00 | 1,236.00 | -4.92% | 3,600 |
| Oct 10, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 500 |
| Oct 9, 2025 | 1,307.00 | 1,307.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.54% | 300 |
| Oct 8, 2025 | 1,329.00 | 1,329.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.62% | 1,800 |
| Oct 7, 2025 | 1,311.00 | 1,311.00 | 1,297.00 | 1,299.00 | 1,299.00 | 1.01% | 900 |
| Oct 6, 2025 | 1,310.00 | 1,310.00 | 1,286.00 | 1,286.00 | 1,286.00 | -1.83% | 5,100 |
| Oct 3, 2025 | 1,285.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,310.00 | 1.71% | 700 |
| Oct 2, 2025 | 1,325.00 | 1,336.00 | 1,288.00 | 1,288.00 | 1,288.00 | -7.14% | 6,300 |
| Oct 1, 2025 | 1,423.00 | 1,423.00 | 1,387.00 | 1,387.00 | 1,387.00 | -2.32% | 1,000 |
| Sep 30, 2025 | 1,426.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.42% | 500 |
| Sep 29, 2025 | 1,387.00 | 1,450.00 | 1,387.00 | 1,426.00 | 1,426.00 | -5.63% | 7,600 |
| Sep 26, 2025 | 1,547.00 | 1,549.00 | 1,489.00 | 1,511.00 | 1,503.50 | -2.33% | 5,400 |
| Sep 25, 2025 | 1,529.00 | 1,548.00 | 1,508.00 | 1,547.00 | 1,539.32 | -0.90% | 2,300 |
| Sep 24, 2025 | 1,529.00 | 1,561.00 | 1,500.00 | 1,561.00 | 1,553.25 | -0.51% | 3,200 |