Mitsubishi Logistics Corporation (TYO:9301)
Japan
· Delayed Price · Currency is JPY 1,383.50
+42.50 (3.17%)
Apr 28, 2026, 3:30 PM JST
Mitsubishi Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,350.50 | 1,383.50 | 1,345.00 | 1,383.50 | 1,383.50 | 3.17% | 1,732,800 |
| Apr 27, 2026 | 1,379.50 | 1,387.00 | 1,336.00 | 1,341.00 | 1,341.00 | -3.56% | 926,400 |
| Apr 24, 2026 | 1,391.00 | 1,394.00 | 1,383.00 | 1,390.50 | 1,390.50 | 1.13% | 940,000 |
| Apr 23, 2026 | 1,358.00 | 1,376.50 | 1,354.00 | 1,375.00 | 1,375.00 | 0.26% | 1,004,200 |
| Apr 22, 2026 | 1,392.00 | 1,393.00 | 1,367.00 | 1,371.50 | 1,371.50 | -2.04% | 875,700 |
| Apr 21, 2026 | 1,409.00 | 1,410.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.14% | 763,500 |
| Apr 20, 2026 | 1,418.00 | 1,432.50 | 1,397.50 | 1,402.00 | 1,402.00 | -0.64% | 1,096,000 |
| Apr 17, 2026 | 1,418.00 | 1,423.50 | 1,411.00 | 1,411.00 | 1,411.00 | -0.39% | 865,100 |
| Apr 16, 2026 | 1,405.50 | 1,418.00 | 1,404.00 | 1,416.50 | 1,416.50 | 0.43% | 838,600 |
| Apr 15, 2026 | 1,414.00 | 1,424.00 | 1,410.00 | 1,410.50 | 1,410.50 | -0.60% | 897,100 |
| Apr 14, 2026 | 1,414.00 | 1,420.00 | 1,404.00 | 1,419.00 | 1,419.00 | 0.42% | 760,300 |
| Apr 13, 2026 | 1,396.00 | 1,413.00 | 1,394.00 | 1,413.00 | 1,413.00 | 1.22% | 806,700 |
| Apr 10, 2026 | 1,420.00 | 1,427.00 | 1,396.00 | 1,396.00 | 1,396.00 | -1.41% | 622,400 |
| Apr 9, 2026 | 1,433.50 | 1,445.50 | 1,416.00 | 1,416.00 | 1,416.00 | -0.70% | 847,400 |
| Apr 8, 2026 | 1,430.00 | 1,430.00 | 1,412.50 | 1,426.00 | 1,426.00 | 2.37% | 941,300 |
| Apr 7, 2026 | 1,400.00 | 1,409.50 | 1,390.00 | 1,393.00 | 1,393.00 | 0.25% | 734,500 |
| Apr 6, 2026 | 1,421.50 | 1,422.00 | 1,388.00 | 1,389.50 | 1,389.50 | -2.32% | 869,600 |
| Apr 3, 2026 | 1,413.00 | 1,422.50 | 1,400.00 | 1,422.50 | 1,422.50 | 1.83% | 1,778,600 |
| Apr 2, 2026 | 1,399.00 | 1,429.50 | 1,388.00 | 1,397.00 | 1,397.00 | 0.87% | 2,455,000 |
| Apr 1, 2026 | 1,345.50 | 1,385.00 | 1,339.00 | 1,385.00 | 1,385.00 | 4.84% | 1,571,500 |
| Mar 31, 2026 | 1,303.00 | 1,331.00 | 1,298.50 | 1,321.00 | 1,321.00 | 0.99% | 1,310,800 |
| Mar 30, 2026 | 1,272.50 | 1,312.00 | 1,271.00 | 1,308.00 | 1,308.00 | -4.35% | 1,342,900 |
| Mar 27, 2026 | 1,381.00 | 1,381.00 | 1,360.50 | 1,367.50 | 1,349.50 | -1.23% | 1,335,700 |
| Mar 26, 2026 | 1,377.50 | 1,384.50 | 1,370.50 | 1,384.50 | 1,366.28 | 0.33% | 723,200 |
| Mar 25, 2026 | 1,400.00 | 1,400.00 | 1,369.00 | 1,380.00 | 1,361.84 | 0.69% | 1,069,600 |
| Mar 24, 2026 | 1,344.50 | 1,370.50 | 1,333.50 | 1,370.50 | 1,352.46 | 2.74% | 1,684,500 |
| Mar 23, 2026 | 1,340.00 | 1,341.00 | 1,316.50 | 1,334.00 | 1,316.44 | -1.59% | 2,568,000 |
| Mar 19, 2026 | 1,378.00 | 1,385.00 | 1,354.50 | 1,355.50 | 1,337.66 | -2.38% | 2,048,100 |
| Mar 18, 2026 | 1,370.00 | 1,388.50 | 1,364.50 | 1,388.50 | 1,370.22 | 1.61% | 714,900 |
| Mar 17, 2026 | 1,362.00 | 1,377.00 | 1,357.00 | 1,366.50 | 1,348.51 | 1.11% | 833,600 |
| Mar 16, 2026 | 1,350.00 | 1,360.00 | 1,346.00 | 1,351.50 | 1,333.71 | -0.07% | 862,500 |
| Mar 13, 2026 | 1,344.00 | 1,367.50 | 1,341.00 | 1,352.50 | 1,334.70 | -0.33% | 1,120,600 |
| Mar 12, 2026 | 1,381.50 | 1,384.00 | 1,348.00 | 1,357.00 | 1,339.14 | -2.34% | 794,300 |
| Mar 11, 2026 | 1,402.00 | 1,408.00 | 1,388.00 | 1,389.50 | 1,371.21 | 0.11% | 973,800 |
| Mar 10, 2026 | 1,401.50 | 1,406.00 | 1,382.00 | 1,388.00 | 1,369.73 | 0.98% | 1,140,600 |
| Mar 9, 2026 | 1,350.50 | 1,377.00 | 1,344.50 | 1,374.50 | 1,356.41 | -2.21% | 1,228,400 |
| Mar 6, 2026 | 1,400.00 | 1,412.50 | 1,391.50 | 1,405.50 | 1,387.00 | -1.30% | 1,016,100 |
| Mar 5, 2026 | 1,439.50 | 1,447.50 | 1,420.00 | 1,424.00 | 1,405.26 | 1.03% | 1,645,700 |
| Mar 4, 2026 | 1,406.50 | 1,420.00 | 1,375.00 | 1,409.50 | 1,390.95 | -1.81% | 2,016,700 |
| Mar 3, 2026 | 1,452.00 | 1,465.50 | 1,424.50 | 1,435.50 | 1,416.60 | -0.73% | 1,801,700 |
| Mar 2, 2026 | 1,437.00 | 1,454.00 | 1,413.00 | 1,446.00 | 1,426.97 | 0.91% | 1,807,700 |
| Feb 27, 2026 | 1,416.50 | 1,436.50 | 1,412.00 | 1,433.00 | 1,414.14 | 1.63% | 1,250,400 |
| Feb 26, 2026 | 1,400.00 | 1,412.50 | 1,395.00 | 1,410.00 | 1,391.44 | 0.97% | 1,083,100 |
| Feb 25, 2026 | 1,405.50 | 1,414.00 | 1,379.00 | 1,396.50 | 1,378.12 | 0.50% | 1,529,100 |
| Feb 24, 2026 | 1,375.00 | 1,394.50 | 1,368.50 | 1,389.50 | 1,371.21 | 1.42% | 1,022,900 |
| Feb 20, 2026 | 1,368.50 | 1,379.50 | 1,353.00 | 1,370.00 | 1,351.97 | 0.74% | 1,246,900 |
| Feb 19, 2026 | 1,351.50 | 1,360.00 | 1,345.50 | 1,360.00 | 1,342.10 | 0.89% | 843,400 |
| Feb 18, 2026 | 1,348.00 | 1,359.50 | 1,343.50 | 1,348.00 | 1,330.26 | 0.90% | 797,500 |
| Feb 17, 2026 | 1,358.00 | 1,359.50 | 1,336.00 | 1,336.00 | 1,318.41 | -1.98% | 771,300 |
| Feb 16, 2026 | 1,357.50 | 1,363.00 | 1,345.00 | 1,363.00 | 1,345.06 | 1.19% | 1,004,100 |
| Feb 13, 2026 | 1,364.00 | 1,374.50 | 1,342.50 | 1,347.00 | 1,329.27 | -1.03% | 1,196,900 |
| Feb 12, 2026 | 1,360.00 | 1,372.00 | 1,356.00 | 1,361.00 | 1,343.09 | 1.11% | 945,500 |
| Feb 10, 2026 | 1,333.00 | 1,358.50 | 1,331.50 | 1,346.00 | 1,328.28 | 1.62% | 1,320,200 |
| Feb 9, 2026 | 1,334.00 | 1,335.00 | 1,314.50 | 1,324.50 | 1,307.07 | 1.46% | 1,313,200 |
| Feb 6, 2026 | 1,310.00 | 1,313.00 | 1,296.00 | 1,305.50 | 1,288.32 | -0.57% | 1,125,400 |
| Feb 5, 2026 | 1,310.00 | 1,317.00 | 1,301.50 | 1,313.00 | 1,295.72 | 1.00% | 1,141,700 |
| Feb 4, 2026 | 1,300.00 | 1,310.50 | 1,297.00 | 1,300.00 | 1,282.89 | -0.69% | 1,389,700 |
| Feb 3, 2026 | 1,282.00 | 1,309.50 | 1,280.50 | 1,309.00 | 1,291.77 | 1.79% | 1,156,300 |
| Feb 2, 2026 | 1,323.00 | 1,327.00 | 1,277.50 | 1,286.00 | 1,269.07 | -2.54% | 2,109,600 |
| Jan 30, 2026 | 1,337.00 | 1,337.00 | 1,319.50 | 1,319.50 | 1,302.13 | -0.19% | 946,100 |
| Jan 29, 2026 | 1,329.00 | 1,330.50 | 1,317.00 | 1,322.00 | 1,304.60 | -0.53% | 1,233,700 |
| Jan 28, 2026 | 1,333.00 | 1,335.00 | 1,322.50 | 1,329.00 | 1,311.51 | -1.15% | 745,900 |
| Jan 27, 2026 | 1,336.50 | 1,346.00 | 1,326.00 | 1,344.50 | 1,326.80 | 0.52% | 870,000 |
| Jan 26, 2026 | 1,345.00 | 1,351.00 | 1,335.00 | 1,337.50 | 1,319.89 | -0.96% | 749,700 |
| Jan 23, 2026 | 1,355.50 | 1,362.50 | 1,348.50 | 1,350.50 | 1,332.72 | 0.26% | 1,023,300 |
| Jan 22, 2026 | 1,335.00 | 1,350.00 | 1,330.00 | 1,347.00 | 1,329.27 | 1.32% | 914,200 |
| Jan 21, 2026 | 1,320.00 | 1,333.00 | 1,301.00 | 1,329.50 | 1,312.00 | -1.23% | 806,400 |
| Jan 20, 2026 | 1,338.50 | 1,350.00 | 1,337.50 | 1,346.00 | 1,328.28 | 0.34% | 1,062,700 |
| Jan 19, 2026 | 1,337.50 | 1,346.00 | 1,328.00 | 1,341.50 | 1,323.84 | -0.52% | 1,018,900 |
| Jan 16, 2026 | 1,328.00 | 1,350.00 | 1,320.50 | 1,348.50 | 1,330.75 | 1.51% | 1,130,800 |
| Jan 15, 2026 | 1,303.50 | 1,333.50 | 1,300.50 | 1,328.50 | 1,311.01 | 2.94% | 1,415,000 |
| Jan 14, 2026 | 1,271.00 | 1,293.50 | 1,268.50 | 1,290.50 | 1,273.51 | 1.37% | 1,049,700 |
| Jan 13, 2026 | 1,280.50 | 1,283.50 | 1,271.50 | 1,273.00 | 1,256.24 | 0.43% | 1,216,100 |
| Jan 9, 2026 | 1,255.00 | 1,268.00 | 1,253.50 | 1,267.50 | 1,250.82 | 1.73% | 1,424,100 |
| Jan 8, 2026 | 1,235.00 | 1,247.50 | 1,234.50 | 1,246.00 | 1,229.60 | 0.89% | 1,043,800 |
| Jan 7, 2026 | 1,224.00 | 1,238.50 | 1,217.50 | 1,235.00 | 1,218.74 | -0.20% | 736,300 |
| Jan 6, 2026 | 1,230.00 | 1,242.00 | 1,230.00 | 1,237.50 | 1,221.21 | 1.35% | 904,500 |
| Jan 5, 2026 | 1,199.50 | 1,224.50 | 1,199.50 | 1,221.00 | 1,204.93 | 1.96% | 1,062,700 |
| Dec 30, 2025 | 1,199.00 | 1,204.50 | 1,195.00 | 1,197.50 | 1,181.74 | -0.29% | 568,400 |
| Dec 29, 2025 | 1,206.00 | 1,206.00 | 1,195.00 | 1,201.00 | 1,185.19 | 0.17% | 551,000 |
| Dec 26, 2025 | 1,205.00 | 1,206.50 | 1,192.50 | 1,199.00 | 1,183.22 | 0.42% | 496,400 |
| Dec 25, 2025 | 1,205.00 | 1,205.00 | 1,184.50 | 1,194.00 | 1,178.28 | -0.21% | 597,000 |
| Dec 24, 2025 | 1,209.00 | 1,210.00 | 1,191.50 | 1,196.50 | 1,180.75 | -1.03% | 588,000 |
| Dec 23, 2025 | 1,202.00 | 1,220.50 | 1,200.50 | 1,209.00 | 1,193.09 | 0.88% | 823,200 |
| Dec 22, 2025 | 1,209.00 | 1,211.50 | 1,192.00 | 1,198.50 | 1,182.72 | 0.29% | 1,014,100 |
| Dec 19, 2025 | 1,183.00 | 1,198.50 | 1,181.00 | 1,195.00 | 1,179.27 | 1.10% | 1,310,200 |
| Dec 18, 2025 | 1,175.50 | 1,185.50 | 1,167.50 | 1,182.00 | 1,166.44 | 1.20% | 835,800 |
| Dec 17, 2025 | 1,180.00 | 1,181.50 | 1,165.00 | 1,168.00 | 1,152.63 | -0.76% | 908,000 |
| Dec 16, 2025 | 1,208.00 | 1,209.50 | 1,177.00 | 1,177.00 | 1,161.51 | -2.97% | 906,100 |
| Dec 15, 2025 | 1,190.50 | 1,215.50 | 1,186.50 | 1,213.00 | 1,197.03 | 2.62% | 1,233,200 |
| Dec 12, 2025 | 1,178.50 | 1,187.00 | 1,171.00 | 1,182.00 | 1,166.44 | 1.03% | 851,200 |
| Dec 11, 2025 | 1,184.00 | 1,189.00 | 1,167.00 | 1,170.00 | 1,154.60 | -1.02% | 1,001,400 |
| Dec 10, 2025 | 1,180.00 | 1,184.50 | 1,176.00 | 1,182.00 | 1,166.44 | -0.42% | 1,130,400 |
| Dec 9, 2025 | 1,181.00 | 1,190.50 | 1,175.50 | 1,187.00 | 1,171.38 | -0.04% | 1,245,300 |
| Dec 8, 2025 | 1,160.50 | 1,187.50 | 1,156.50 | 1,187.50 | 1,171.87 | 4.12% | 1,913,500 |
| Dec 5, 2025 | 1,153.50 | 1,154.50 | 1,137.50 | 1,140.50 | 1,125.49 | -1.17% | 1,096,700 |
| Dec 4, 2025 | 1,147.00 | 1,158.00 | 1,144.00 | 1,154.00 | 1,138.81 | 0.65% | 1,364,000 |
| Dec 3, 2025 | 1,155.50 | 1,161.50 | 1,139.50 | 1,146.50 | 1,131.41 | -0.52% | 1,178,700 |
| Dec 2, 2025 | 1,162.50 | 1,165.50 | 1,148.50 | 1,152.50 | 1,137.33 | -0.60% | 1,488,800 |
| Dec 1, 2025 | 1,175.00 | 1,178.00 | 1,157.00 | 1,159.50 | 1,144.24 | -1.02% | 1,640,800 |