Shibusawa Logistics Corporation (TYO:9304)
Japan
· Delayed Price · Currency is JPY 1,280.00
+17.00 (1.35%)
Apr 28, 2026, 3:30 PM JST
Shibusawa Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,263.00 | 1,280.00 | 1,263.00 | 1,280.00 | 1,280.00 | 1.35% | 95,700 |
| Apr 27, 2026 | 1,276.00 | 1,276.00 | 1,256.00 | 1,263.00 | 1,263.00 | -1.02% | 77,300 |
| Apr 24, 2026 | 1,306.00 | 1,306.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.70% | 63,100 |
| Apr 23, 2026 | 1,301.00 | 1,302.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.38% | 92,200 |
| Apr 22, 2026 | 1,324.00 | 1,327.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.59% | 67,800 |
| Apr 21, 2026 | 1,326.00 | 1,330.00 | 1,323.00 | 1,324.00 | 1,324.00 | -0.15% | 46,200 |
| Apr 20, 2026 | 1,336.00 | 1,337.00 | 1,321.00 | 1,326.00 | 1,326.00 | -0.53% | 49,500 |
| Apr 17, 2026 | 1,342.00 | 1,349.00 | 1,329.00 | 1,333.00 | 1,333.00 | -0.89% | 41,100 |
| Apr 16, 2026 | 1,349.00 | 1,356.00 | 1,341.00 | 1,345.00 | 1,345.00 | - | 51,400 |
| Apr 15, 2026 | 1,352.00 | 1,360.00 | 1,333.00 | 1,345.00 | 1,345.00 | 0.22% | 86,500 |
| Apr 14, 2026 | 1,330.00 | 1,342.00 | 1,326.00 | 1,342.00 | 1,342.00 | 1.05% | 60,300 |
| Apr 13, 2026 | 1,338.00 | 1,348.00 | 1,320.00 | 1,328.00 | 1,328.00 | -0.38% | 65,900 |
| Apr 10, 2026 | 1,355.00 | 1,362.00 | 1,328.00 | 1,333.00 | 1,333.00 | -1.41% | 79,800 |
| Apr 9, 2026 | 1,370.00 | 1,378.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.95% | 62,400 |
| Apr 8, 2026 | 1,375.00 | 1,377.00 | 1,358.00 | 1,365.00 | 1,365.00 | 0.89% | 80,400 |
| Apr 7, 2026 | 1,349.00 | 1,360.00 | 1,339.00 | 1,353.00 | 1,353.00 | 0.30% | 53,000 |
| Apr 6, 2026 | 1,352.00 | 1,352.00 | 1,344.00 | 1,349.00 | 1,349.00 | 0.45% | 52,200 |
| Apr 3, 2026 | 1,352.00 | 1,357.00 | 1,335.00 | 1,343.00 | 1,343.00 | 0.07% | 51,000 |
| Apr 2, 2026 | 1,352.00 | 1,371.00 | 1,337.00 | 1,342.00 | 1,342.00 | -0.30% | 88,600 |
| Apr 1, 2026 | 1,348.00 | 1,348.00 | 1,332.00 | 1,346.00 | 1,346.00 | 2.05% | 97,700 |
| Mar 31, 2026 | 1,314.00 | 1,334.00 | 1,312.00 | 1,319.00 | 1,319.00 | -0.15% | 83,500 |
| Mar 30, 2026 | 1,290.00 | 1,321.00 | 1,282.00 | 1,321.00 | 1,321.00 | -2.22% | 164,600 |
| Mar 27, 2026 | 1,345.00 | 1,359.00 | 1,345.00 | 1,351.00 | 1,321.00 | 0.60% | 107,200 |
| Mar 26, 2026 | 1,349.00 | 1,352.00 | 1,334.00 | 1,343.00 | 1,313.18 | -0.44% | 88,800 |
| Mar 25, 2026 | 1,349.00 | 1,359.00 | 1,340.00 | 1,349.00 | 1,319.04 | 2.12% | 91,900 |
| Mar 24, 2026 | 1,305.00 | 1,322.00 | 1,303.00 | 1,321.00 | 1,291.67 | 2.88% | 75,800 |
| Mar 23, 2026 | 1,302.00 | 1,302.00 | 1,273.00 | 1,284.00 | 1,255.49 | -2.06% | 184,500 |
| Mar 19, 2026 | 1,333.00 | 1,333.00 | 1,311.00 | 1,311.00 | 1,281.89 | -2.16% | 208,100 |
| Mar 18, 2026 | 1,338.00 | 1,344.00 | 1,334.00 | 1,340.00 | 1,310.24 | 1.59% | 51,800 |
| Mar 17, 2026 | 1,313.00 | 1,332.00 | 1,313.00 | 1,319.00 | 1,289.71 | 0.46% | 75,300 |
| Mar 16, 2026 | 1,305.00 | 1,319.00 | 1,305.00 | 1,313.00 | 1,283.84 | 0.23% | 62,900 |
| Mar 13, 2026 | 1,305.00 | 1,324.00 | 1,303.00 | 1,310.00 | 1,280.91 | -0.91% | 110,800 |
| Mar 12, 2026 | 1,360.00 | 1,360.00 | 1,313.00 | 1,322.00 | 1,292.64 | -3.36% | 190,700 |
| Mar 11, 2026 | 1,371.00 | 1,381.00 | 1,362.00 | 1,368.00 | 1,337.62 | 0.88% | 68,900 |
| Mar 10, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,356.00 | 1,325.89 | 1.19% | 77,600 |
| Mar 9, 2026 | 1,320.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,310.24 | -2.76% | 178,700 |
| Mar 6, 2026 | 1,375.00 | 1,382.00 | 1,363.00 | 1,378.00 | 1,347.40 | -1.36% | 74,800 |
| Mar 5, 2026 | 1,385.00 | 1,402.00 | 1,376.00 | 1,397.00 | 1,365.98 | 3.10% | 110,300 |
| Mar 4, 2026 | 1,370.00 | 1,374.00 | 1,321.00 | 1,355.00 | 1,324.91 | -1.53% | 227,700 |
| Mar 3, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,376.00 | 1,345.44 | -1.78% | 105,200 |
| Mar 2, 2026 | 1,400.00 | 1,412.00 | 1,385.00 | 1,401.00 | 1,369.89 | -1.06% | 99,400 |
| Feb 27, 2026 | 1,389.00 | 1,418.00 | 1,389.00 | 1,416.00 | 1,384.56 | 2.16% | 61,800 |
| Feb 26, 2026 | 1,398.00 | 1,404.00 | 1,385.00 | 1,386.00 | 1,355.22 | -1.14% | 96,300 |
| Feb 25, 2026 | 1,422.00 | 1,422.00 | 1,400.00 | 1,402.00 | 1,370.87 | -0.28% | 97,800 |
| Feb 24, 2026 | 1,389.00 | 1,411.00 | 1,381.00 | 1,406.00 | 1,374.78 | 1.22% | 80,200 |
| Feb 20, 2026 | 1,400.00 | 1,400.00 | 1,383.00 | 1,389.00 | 1,358.16 | -1.07% | 67,400 |
| Feb 19, 2026 | 1,398.00 | 1,410.00 | 1,385.00 | 1,404.00 | 1,372.82 | 0.57% | 65,400 |
| Feb 18, 2026 | 1,374.00 | 1,404.00 | 1,372.00 | 1,396.00 | 1,365.00 | 2.57% | 60,100 |
| Feb 17, 2026 | 1,385.00 | 1,387.00 | 1,361.00 | 1,361.00 | 1,330.78 | -0.95% | 74,100 |
| Feb 16, 2026 | 1,380.00 | 1,381.00 | 1,361.00 | 1,374.00 | 1,343.49 | 0.15% | 72,900 |
| Feb 13, 2026 | 1,388.00 | 1,392.00 | 1,349.00 | 1,372.00 | 1,341.53 | -1.51% | 96,500 |
| Feb 12, 2026 | 1,364.00 | 1,400.00 | 1,354.00 | 1,393.00 | 1,362.07 | 1.83% | 123,100 |
| Feb 10, 2026 | 1,357.00 | 1,390.00 | 1,352.00 | 1,368.00 | 1,337.62 | 0.81% | 130,900 |
| Feb 9, 2026 | 1,366.00 | 1,390.00 | 1,316.00 | 1,357.00 | 1,326.87 | 1.57% | 173,000 |
| Feb 6, 2026 | 1,330.00 | 1,336.00 | 1,317.00 | 1,336.00 | 1,306.33 | 0.53% | 90,800 |
| Feb 5, 2026 | 1,323.00 | 1,336.00 | 1,320.00 | 1,329.00 | 1,299.49 | 1.37% | 67,900 |
| Feb 4, 2026 | 1,305.00 | 1,317.00 | 1,303.00 | 1,311.00 | 1,281.89 | 0.69% | 54,800 |
| Feb 3, 2026 | 1,280.00 | 1,305.00 | 1,277.00 | 1,302.00 | 1,273.09 | 2.12% | 83,300 |
| Feb 2, 2026 | 1,312.00 | 1,314.00 | 1,275.00 | 1,275.00 | 1,246.69 | -1.77% | 114,200 |
| Jan 30, 2026 | 1,290.00 | 1,301.00 | 1,283.00 | 1,298.00 | 1,269.18 | 0.46% | 70,100 |
| Jan 29, 2026 | 1,302.00 | 1,302.00 | 1,272.00 | 1,292.00 | 1,263.31 | -0.69% | 133,800 |
| Jan 28, 2026 | 1,311.00 | 1,318.00 | 1,301.00 | 1,301.00 | 1,272.11 | -1.29% | 82,600 |
| Jan 27, 2026 | 1,313.00 | 1,322.00 | 1,306.00 | 1,318.00 | 1,288.73 | 0.15% | 73,800 |
| Jan 26, 2026 | 1,315.00 | 1,322.00 | 1,305.00 | 1,316.00 | 1,286.78 | -0.53% | 121,500 |
| Jan 23, 2026 | 1,329.00 | 1,331.00 | 1,319.00 | 1,323.00 | 1,293.62 | -0.08% | 77,400 |
| Jan 22, 2026 | 1,323.00 | 1,329.00 | 1,316.00 | 1,324.00 | 1,294.60 | 0.30% | 93,300 |
| Jan 21, 2026 | 1,314.00 | 1,326.00 | 1,306.00 | 1,320.00 | 1,290.69 | -0.45% | 136,300 |
| Jan 20, 2026 | 1,328.00 | 1,330.00 | 1,315.00 | 1,326.00 | 1,296.56 | 0.08% | 85,200 |
| Jan 19, 2026 | 1,339.00 | 1,343.00 | 1,320.00 | 1,325.00 | 1,295.58 | -0.97% | 86,000 |
| Jan 16, 2026 | 1,325.00 | 1,338.00 | 1,314.00 | 1,338.00 | 1,308.29 | 1.36% | 96,000 |
| Jan 15, 2026 | 1,320.00 | 1,331.00 | 1,317.00 | 1,320.00 | 1,290.69 | 0.30% | 75,700 |
| Jan 14, 2026 | 1,321.00 | 1,330.00 | 1,306.00 | 1,316.00 | 1,286.78 | -0.45% | 91,900 |
| Jan 13, 2026 | 1,335.00 | 1,339.00 | 1,314.00 | 1,322.00 | 1,292.64 | 0.84% | 86,700 |
| Jan 9, 2026 | 1,312.00 | 1,322.00 | 1,311.00 | 1,311.00 | 1,281.89 | 0.08% | 48,000 |
| Jan 8, 2026 | 1,307.00 | 1,323.00 | 1,304.00 | 1,310.00 | 1,280.91 | 0.23% | 81,400 |
| Jan 7, 2026 | 1,300.00 | 1,318.00 | 1,295.00 | 1,307.00 | 1,277.98 | -0.46% | 95,900 |
| Jan 6, 2026 | 1,296.00 | 1,319.00 | 1,291.00 | 1,313.00 | 1,283.84 | 2.18% | 104,700 |
| Jan 5, 2026 | 1,276.00 | 1,293.00 | 1,272.00 | 1,285.00 | 1,256.47 | 0.78% | 93,100 |
| Dec 30, 2025 | 1,285.00 | 1,288.00 | 1,275.00 | 1,275.00 | 1,246.69 | -0.70% | 64,600 |
| Dec 29, 2025 | 1,285.00 | 1,287.00 | 1,274.00 | 1,284.00 | 1,255.49 | 0.47% | 76,500 |
| Dec 26, 2025 | 1,274.00 | 1,280.00 | 1,269.00 | 1,278.00 | 1,249.62 | 0.63% | 57,600 |
| Dec 25, 2025 | 1,281.00 | 1,281.00 | 1,264.00 | 1,270.00 | 1,241.80 | 0.47% | 72,700 |
| Dec 24, 2025 | 1,262.00 | 1,276.00 | 1,258.00 | 1,264.00 | 1,235.93 | -0.16% | 58,800 |
| Dec 23, 2025 | 1,248.00 | 1,268.00 | 1,245.00 | 1,266.00 | 1,237.89 | 1.36% | 54,900 |
| Dec 22, 2025 | 1,268.00 | 1,269.00 | 1,240.00 | 1,249.00 | 1,221.26 | -0.72% | 130,700 |
| Dec 19, 2025 | 1,265.00 | 1,267.00 | 1,248.00 | 1,258.00 | 1,230.07 | 0.72% | 150,200 |
| Dec 18, 2025 | 1,195.00 | 1,266.00 | 1,193.00 | 1,249.00 | 1,221.26 | 4.43% | 207,500 |
| Dec 17, 2025 | 1,200.00 | 1,201.00 | 1,182.00 | 1,196.00 | 1,169.44 | -0.08% | 40,300 |
| Dec 16, 2025 | 1,237.00 | 1,237.00 | 1,192.00 | 1,197.00 | 1,170.42 | -3.00% | 78,800 |
| Dec 15, 2025 | 1,200.00 | 1,234.00 | 1,200.00 | 1,234.00 | 1,206.60 | 2.83% | 82,600 |
| Dec 12, 2025 | 1,194.00 | 1,208.00 | 1,189.00 | 1,200.00 | 1,173.35 | 2.04% | 92,800 |
| Dec 11, 2025 | 1,194.00 | 1,199.00 | 1,176.00 | 1,176.00 | 1,149.89 | -1.26% | 67,800 |
| Dec 10, 2025 | 1,175.00 | 1,199.00 | 1,171.00 | 1,191.00 | 1,164.55 | 2.06% | 92,300 |
| Dec 9, 2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,167.00 | 1,141.09 | -2.02% | 76,600 |
| Dec 8, 2025 | 1,192.00 | 1,192.00 | 1,175.00 | 1,191.00 | 1,164.55 | 1.36% | 86,400 |
| Dec 5, 2025 | 1,175.00 | 1,183.00 | 1,170.00 | 1,175.00 | 1,148.91 | - | 56,800 |
| Dec 4, 2025 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,148.91 | 0.51% | 49,800 |
| Dec 3, 2025 | 1,154.00 | 1,178.00 | 1,150.00 | 1,169.00 | 1,143.04 | 1.30% | 70,900 |
| Dec 2, 2025 | 1,171.00 | 1,171.00 | 1,149.00 | 1,154.00 | 1,128.37 | -1.20% | 63,800 |
| Dec 1, 2025 | 1,197.00 | 1,199.00 | 1,163.00 | 1,168.00 | 1,142.06 | -1.35% | 129,300 |