Skip to main content
Japan Logistic Systems Corp. (TYO:9060)
Japan flag Japan · Delayed Price · Currency is JPY
4,650.00
-80.00 (-1.69%)
Mar 9, 2026, 10:46 AM JST

Japan Logistic Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,750.004,750.004,730.004,730.004,730.00-0.73%300
Mar 5, 20264,790.004,800.004,765.004,765.004,765.004.04%1,200
Mar 4, 20264,790.004,790.004,555.004,580.004,580.00-5.76%2,000
Mar 3, 20264,950.004,950.004,860.004,860.004,860.00-0.72%700
Mar 2, 20264,960.004,960.004,890.004,895.004,895.00-1.71%800
Feb 27, 20264,960.005,010.004,960.004,980.004,980.000.40%1,600
Feb 26, 20264,960.004,960.004,960.004,960.004,960.001.02%100
Feb 25, 20264,940.004,950.004,900.004,910.004,910.00-0.81%1,200
Feb 20, 20264,950.004,950.004,950.004,950.004,950.00-0.50%200
Feb 19, 20264,930.004,975.004,930.004,975.004,975.000.91%600
Feb 18, 20264,820.004,930.004,820.004,930.004,930.002.49%1,600
Feb 17, 20264,860.004,860.004,810.004,810.004,810.00-0.31%400
Feb 16, 20264,955.004,955.004,750.004,825.004,825.00-1.23%4,800
Feb 13, 20264,940.004,940.004,885.004,885.004,885.00-1.31%900
Feb 12, 20265,160.005,160.004,865.004,950.004,950.00-4.81%12,400
Feb 10, 20265,040.005,200.005,030.005,200.005,200.005.05%2,800
Feb 9, 20264,930.005,050.004,930.004,950.004,950.001.23%1,000
Feb 6, 20264,890.004,890.004,890.004,890.004,890.00-300
Feb 5, 20264,985.004,985.004,890.004,890.004,890.00-1.91%500
Feb 3, 20264,925.004,985.004,925.004,985.004,985.002.68%1,200
Feb 2, 20264,790.004,855.004,790.004,855.004,855.002.10%1,400
Jan 30, 20264,790.004,790.004,755.004,755.004,755.00-0.73%300
Jan 29, 20264,850.004,850.004,790.004,790.004,790.00-0.31%400
Jan 28, 20264,750.004,805.004,750.004,805.004,805.001.16%200
Jan 27, 20264,810.004,810.004,700.004,750.004,750.00-1.76%1,500
Jan 26, 20264,970.004,995.004,835.004,835.004,835.00-1.33%1,500
Jan 23, 20264,900.004,900.004,900.004,900.004,900.000.51%400
Jan 21, 20264,960.004,960.004,800.004,875.004,875.00-1.71%2,900
Jan 20, 20265,000.005,000.004,960.004,960.004,960.00-0.80%1,000
Jan 19, 20265,090.005,090.005,000.005,000.005,000.00-1.96%1,000
Jan 16, 20265,000.005,100.004,935.005,100.005,100.001.19%900
Jan 15, 20265,040.005,040.005,040.005,040.005,040.00-100
Jan 14, 20265,090.005,090.005,040.005,040.005,040.00-0.20%300
Jan 13, 20265,040.005,050.004,980.005,050.005,050.001.00%600
Jan 9, 20265,000.005,000.005,000.005,000.005,000.000.20%800
Jan 8, 20264,990.004,990.004,990.004,990.004,990.00-0.10%100
Jan 7, 20264,910.004,995.004,875.004,995.004,995.001.73%300
Jan 6, 20264,950.004,950.004,910.004,910.004,910.00-0.81%200
Jan 5, 20265,030.005,030.004,830.004,950.004,950.00-0.60%1,000
Dec 30, 20255,030.005,030.004,980.004,980.004,980.00-0.99%400
Dec 29, 20255,030.005,100.005,030.005,030.005,030.00-1,100
Dec 26, 20254,935.005,030.004,935.005,030.005,030.002.24%1,100
Dec 25, 20254,900.004,920.004,900.004,920.004,920.00-0.20%200
Dec 24, 20254,930.004,930.004,930.004,930.004,930.00-200
Dec 23, 20254,930.004,930.004,930.004,930.004,930.00-0.40%100
Dec 22, 20254,860.004,970.004,810.004,950.004,950.003.13%2,000
Dec 19, 20254,800.004,800.004,800.004,800.004,800.00-400
Dec 18, 20254,730.004,800.004,730.004,800.004,800.00-500
Dec 17, 20254,800.004,800.004,800.004,800.004,800.001.05%400
Dec 15, 20254,790.004,790.004,750.004,750.004,750.00-0.84%200
Dec 12, 20254,790.004,790.004,790.004,790.004,790.001.27%100
Dec 11, 20254,800.004,800.004,730.004,730.004,730.00-1.46%400
Dec 10, 20254,800.004,855.004,785.004,800.004,800.000.31%1,100
Dec 8, 20254,700.004,785.004,665.004,785.004,785.001.81%600
Dec 5, 20254,640.004,700.004,640.004,700.004,700.001.29%300
Dec 4, 20254,575.004,640.004,575.004,640.004,640.001.75%800
Dec 2, 20254,560.004,630.004,560.004,560.004,560.00-300
Dec 1, 20254,610.004,610.004,560.004,560.004,560.00-1.08%400
Nov 27, 20254,620.004,620.004,610.004,610.004,610.00-0.65%700
Nov 26, 20254,640.004,640.004,640.004,640.004,640.00-200
Nov 25, 20254,615.004,660.004,520.004,640.004,640.000.54%700
Nov 21, 20254,615.004,615.004,615.004,615.004,615.00-0.75%200
Nov 20, 20254,650.004,650.004,650.004,650.004,650.00-0.64%100
Nov 19, 20254,680.004,680.004,680.004,680.004,680.00-100
Nov 17, 20254,620.004,700.004,620.004,680.004,680.001.30%1,700
Nov 14, 20254,590.004,620.004,550.004,620.004,620.000.43%1,300
Nov 13, 20254,580.004,600.004,580.004,600.004,600.000.22%400
Nov 12, 20254,730.004,730.004,485.004,590.004,590.00-1.50%4,800
Nov 11, 20254,620.004,750.004,620.004,660.004,660.002.42%1,700
Nov 10, 20254,455.004,555.004,455.004,550.004,550.002.71%1,700
Nov 7, 20254,400.004,430.004,385.004,430.004,430.00-0.23%300
Nov 6, 20254,375.004,440.004,350.004,440.004,440.000.91%700
Nov 5, 20254,430.004,430.004,400.004,400.004,400.00-0.68%700
Nov 4, 20254,475.004,475.004,430.004,430.004,430.00-0.67%700
Oct 31, 20254,450.004,500.004,450.004,460.004,460.000.22%400
Oct 30, 20254,540.004,540.004,450.004,450.004,450.00-1.98%1,600
Oct 29, 20254,540.004,540.004,540.004,540.004,540.00-100
Oct 28, 20254,475.004,540.004,465.004,540.004,540.001.57%800
Oct 27, 20254,590.004,615.004,400.004,470.004,470.00-1.32%7,100
Oct 24, 20254,530.004,530.004,530.004,530.004,530.000.11%200
Oct 23, 20254,530.004,530.004,485.004,525.004,525.00-1.63%800
Oct 22, 20254,455.004,600.004,415.004,600.004,600.001.66%1,700
Oct 21, 20254,465.004,555.004,465.004,525.004,525.001.34%900
Oct 20, 20254,555.004,555.004,465.004,465.004,465.00-1.98%1,200
Oct 17, 20254,435.004,555.004,280.004,555.004,555.002.59%5,100
Oct 16, 20254,465.004,505.004,440.004,440.004,440.00-0.22%600
Oct 15, 20254,370.004,450.004,370.004,450.004,450.002.06%2,000
Oct 14, 20254,560.004,560.004,330.004,360.004,360.00-5.83%3,500
Oct 10, 20254,770.004,770.004,630.004,630.004,630.00-1.49%600
Oct 9, 20254,700.004,700.004,700.004,700.004,700.00-100
Oct 7, 20254,700.004,700.004,635.004,700.004,700.00-1.36%3,500
Oct 6, 20254,730.004,800.004,730.004,765.004,765.000.85%300
Oct 1, 20254,720.004,760.004,720.004,725.004,725.00-0.74%700
Sep 30, 20254,760.004,760.004,760.004,760.004,760.00-100
Sep 29, 20254,885.004,885.004,730.004,760.004,760.00-2.76%1,100
Sep 26, 20254,895.004,895.004,895.004,895.004,855.00-200
Sep 24, 20254,895.004,895.004,895.004,895.004,855.000.51%100
Sep 22, 20254,870.004,870.004,870.004,870.004,830.203.62%100
Sep 19, 20254,830.004,830.004,630.004,700.004,661.59-4.08%1,200
Sep 17, 20254,900.004,900.004,900.004,900.004,859.96-200