Mitsubishi Logistics Corporation (TYO:9301)
Japan
· Delayed Price · Currency is JPY 1,374.50
-31.00 (-2.21%)
At close: Mar 9, 2026
Mitsubishi Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,400.00 | 1,412.50 | 1,391.50 | 1,405.50 | 1,405.50 | -1.30% | 1,016,100 |
| Mar 5, 2026 | 1,439.50 | 1,447.50 | 1,420.00 | 1,424.00 | 1,424.00 | 1.03% | 1,645,700 |
| Mar 4, 2026 | 1,406.50 | 1,420.00 | 1,375.00 | 1,409.50 | 1,409.50 | -1.81% | 2,016,700 |
| Mar 3, 2026 | 1,452.00 | 1,465.50 | 1,424.50 | 1,435.50 | 1,435.50 | -0.73% | 1,801,700 |
| Mar 2, 2026 | 1,437.00 | 1,454.00 | 1,413.00 | 1,446.00 | 1,446.00 | 0.91% | 1,807,700 |
| Feb 27, 2026 | 1,416.50 | 1,436.50 | 1,412.00 | 1,433.00 | 1,433.00 | 1.63% | 1,250,400 |
| Feb 26, 2026 | 1,400.00 | 1,412.50 | 1,395.00 | 1,410.00 | 1,410.00 | 0.97% | 1,083,100 |
| Feb 25, 2026 | 1,405.50 | 1,414.00 | 1,379.00 | 1,396.50 | 1,396.50 | 0.50% | 1,529,100 |
| Feb 24, 2026 | 1,375.00 | 1,394.50 | 1,368.50 | 1,389.50 | 1,389.50 | 1.42% | 1,022,900 |
| Feb 20, 2026 | 1,368.50 | 1,379.50 | 1,353.00 | 1,370.00 | 1,370.00 | 0.74% | 1,246,900 |
| Feb 19, 2026 | 1,351.50 | 1,360.00 | 1,345.50 | 1,360.00 | 1,360.00 | 0.89% | 843,400 |
| Feb 18, 2026 | 1,348.00 | 1,359.50 | 1,343.50 | 1,348.00 | 1,348.00 | 0.90% | 797,500 |
| Feb 17, 2026 | 1,358.00 | 1,359.50 | 1,336.00 | 1,336.00 | 1,336.00 | -1.98% | 771,300 |
| Feb 16, 2026 | 1,357.50 | 1,363.00 | 1,345.00 | 1,363.00 | 1,363.00 | 1.19% | 1,004,100 |
| Feb 13, 2026 | 1,364.00 | 1,374.50 | 1,342.50 | 1,347.00 | 1,347.00 | -1.03% | 1,196,900 |
| Feb 12, 2026 | 1,360.00 | 1,372.00 | 1,356.00 | 1,361.00 | 1,361.00 | 1.11% | 945,500 |
| Feb 10, 2026 | 1,333.00 | 1,358.50 | 1,331.50 | 1,346.00 | 1,346.00 | 1.62% | 1,320,200 |
| Feb 9, 2026 | 1,334.00 | 1,335.00 | 1,314.50 | 1,324.50 | 1,324.50 | 1.46% | 1,313,200 |
| Feb 6, 2026 | 1,310.00 | 1,313.00 | 1,296.00 | 1,305.50 | 1,305.50 | -0.57% | 1,125,400 |
| Feb 5, 2026 | 1,310.00 | 1,317.00 | 1,301.50 | 1,313.00 | 1,313.00 | 1.00% | 1,141,700 |
| Feb 4, 2026 | 1,300.00 | 1,310.50 | 1,297.00 | 1,300.00 | 1,300.00 | -0.69% | 1,389,700 |
| Feb 3, 2026 | 1,282.00 | 1,309.50 | 1,280.50 | 1,309.00 | 1,309.00 | 1.79% | 1,156,300 |
| Feb 2, 2026 | 1,323.00 | 1,327.00 | 1,277.50 | 1,286.00 | 1,286.00 | -2.54% | 2,109,600 |
| Jan 30, 2026 | 1,337.00 | 1,337.00 | 1,319.50 | 1,319.50 | 1,319.50 | -0.19% | 946,100 |
| Jan 29, 2026 | 1,329.00 | 1,330.50 | 1,317.00 | 1,322.00 | 1,322.00 | -0.53% | 1,233,700 |
| Jan 28, 2026 | 1,333.00 | 1,335.00 | 1,322.50 | 1,329.00 | 1,329.00 | -1.15% | 745,900 |
| Jan 27, 2026 | 1,336.50 | 1,346.00 | 1,326.00 | 1,344.50 | 1,344.50 | 0.52% | 870,000 |
| Jan 26, 2026 | 1,345.00 | 1,351.00 | 1,335.00 | 1,337.50 | 1,337.50 | -0.96% | 749,700 |
| Jan 23, 2026 | 1,355.50 | 1,362.50 | 1,348.50 | 1,350.50 | 1,350.50 | 0.26% | 1,023,300 |
| Jan 22, 2026 | 1,335.00 | 1,350.00 | 1,330.00 | 1,347.00 | 1,347.00 | 1.32% | 914,200 |
| Jan 21, 2026 | 1,320.00 | 1,333.00 | 1,301.00 | 1,329.50 | 1,329.50 | -1.23% | 806,400 |
| Jan 20, 2026 | 1,338.50 | 1,350.00 | 1,337.50 | 1,346.00 | 1,346.00 | 0.34% | 1,062,700 |
| Jan 19, 2026 | 1,337.50 | 1,346.00 | 1,328.00 | 1,341.50 | 1,341.50 | -0.52% | 1,018,900 |
| Jan 16, 2026 | 1,328.00 | 1,350.00 | 1,320.50 | 1,348.50 | 1,348.50 | 1.51% | 1,130,800 |
| Jan 15, 2026 | 1,303.50 | 1,333.50 | 1,300.50 | 1,328.50 | 1,328.50 | 2.94% | 1,415,000 |
| Jan 14, 2026 | 1,271.00 | 1,293.50 | 1,268.50 | 1,290.50 | 1,290.50 | 1.37% | 1,049,700 |
| Jan 13, 2026 | 1,280.50 | 1,283.50 | 1,271.50 | 1,273.00 | 1,273.00 | 0.43% | 1,216,100 |
| Jan 9, 2026 | 1,255.00 | 1,268.00 | 1,253.50 | 1,267.50 | 1,267.50 | 1.73% | 1,424,100 |
| Jan 8, 2026 | 1,235.00 | 1,247.50 | 1,234.50 | 1,246.00 | 1,246.00 | 0.89% | 1,043,800 |
| Jan 7, 2026 | 1,224.00 | 1,238.50 | 1,217.50 | 1,235.00 | 1,235.00 | -0.20% | 736,300 |
| Jan 6, 2026 | 1,230.00 | 1,242.00 | 1,230.00 | 1,237.50 | 1,237.50 | 1.35% | 904,500 |
| Jan 5, 2026 | 1,199.50 | 1,224.50 | 1,199.50 | 1,221.00 | 1,221.00 | 1.96% | 1,062,700 |
| Dec 30, 2025 | 1,199.00 | 1,204.50 | 1,195.00 | 1,197.50 | 1,197.50 | -0.29% | 568,400 |
| Dec 29, 2025 | 1,206.00 | 1,206.00 | 1,195.00 | 1,201.00 | 1,201.00 | 0.17% | 551,000 |
| Dec 26, 2025 | 1,205.00 | 1,206.50 | 1,192.50 | 1,199.00 | 1,199.00 | 0.42% | 496,400 |
| Dec 25, 2025 | 1,205.00 | 1,205.00 | 1,184.50 | 1,194.00 | 1,194.00 | -0.21% | 597,000 |
| Dec 24, 2025 | 1,209.00 | 1,210.00 | 1,191.50 | 1,196.50 | 1,196.50 | -1.03% | 588,000 |
| Dec 23, 2025 | 1,202.00 | 1,220.50 | 1,200.50 | 1,209.00 | 1,209.00 | 0.88% | 823,200 |
| Dec 22, 2025 | 1,209.00 | 1,211.50 | 1,192.00 | 1,198.50 | 1,198.50 | 0.29% | 1,014,100 |
| Dec 19, 2025 | 1,183.00 | 1,198.50 | 1,181.00 | 1,195.00 | 1,195.00 | 1.10% | 1,310,200 |
| Dec 18, 2025 | 1,175.50 | 1,185.50 | 1,167.50 | 1,182.00 | 1,182.00 | 1.20% | 835,800 |
| Dec 17, 2025 | 1,180.00 | 1,181.50 | 1,165.00 | 1,168.00 | 1,168.00 | -0.76% | 908,000 |
| Dec 16, 2025 | 1,208.00 | 1,209.50 | 1,177.00 | 1,177.00 | 1,177.00 | -2.97% | 906,100 |
| Dec 15, 2025 | 1,190.50 | 1,215.50 | 1,186.50 | 1,213.00 | 1,213.00 | 2.62% | 1,233,200 |
| Dec 12, 2025 | 1,178.50 | 1,187.00 | 1,171.00 | 1,182.00 | 1,182.00 | 1.03% | 851,200 |
| Dec 11, 2025 | 1,184.00 | 1,189.00 | 1,167.00 | 1,170.00 | 1,170.00 | -1.02% | 1,001,400 |
| Dec 10, 2025 | 1,180.00 | 1,184.50 | 1,176.00 | 1,182.00 | 1,182.00 | -0.42% | 1,130,400 |
| Dec 9, 2025 | 1,181.00 | 1,190.50 | 1,175.50 | 1,187.00 | 1,187.00 | -0.04% | 1,245,300 |
| Dec 8, 2025 | 1,160.50 | 1,187.50 | 1,156.50 | 1,187.50 | 1,187.50 | 4.12% | 1,913,500 |
| 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 |