Inui Global Logistics Co., Ltd. (TYO:9308)
Japan
· Delayed Price · Currency is JPY 1,626.00
+15.00 (0.93%)
Mar 10, 2026, 12:54 PM JST
Inui Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,640.00 | 1,668.00 | 1,588.00 | 1,650.00 | - | 2.42% | 60,400 |
| Mar 9, 2026 | 1,570.00 | 1,620.00 | 1,570.00 | 1,611.00 | 1,611.00 | -1.71% | 90,700 |
| Mar 6, 2026 | 1,707.00 | 1,707.00 | 1,633.00 | 1,639.00 | 1,639.00 | -0.85% | 174,100 |
| Mar 5, 2026 | 1,621.00 | 1,670.00 | 1,621.00 | 1,653.00 | 1,653.00 | 4.55% | 82,700 |
| Mar 4, 2026 | 1,633.00 | 1,703.00 | 1,564.00 | 1,581.00 | 1,581.00 | -3.89% | 176,600 |
| Mar 3, 2026 | 1,648.00 | 1,691.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.79% | 91,100 |
| Mar 2, 2026 | 1,622.00 | 1,686.00 | 1,622.00 | 1,675.00 | 1,675.00 | 1.64% | 111,000 |
| Feb 27, 2026 | 1,640.00 | 1,656.00 | 1,623.00 | 1,648.00 | 1,648.00 | 1.29% | 78,500 |
| Feb 26, 2026 | 1,670.00 | 1,672.00 | 1,627.00 | 1,627.00 | 1,627.00 | -1.81% | 70,300 |
| Feb 25, 2026 | 1,626.00 | 1,686.00 | 1,625.00 | 1,657.00 | 1,657.00 | 2.54% | 198,800 |
| Feb 24, 2026 | 1,616.00 | 1,633.00 | 1,599.00 | 1,616.00 | 1,616.00 | 4.53% | 156,800 |
| Feb 20, 2026 | 1,530.00 | 1,557.00 | 1,530.00 | 1,546.00 | 1,546.00 | -0.26% | 58,300 |
| Feb 19, 2026 | 1,550.00 | 1,559.00 | 1,521.00 | 1,550.00 | 1,550.00 | - | 96,300 |
| Feb 18, 2026 | 1,532.00 | 1,568.00 | 1,513.00 | 1,550.00 | 1,550.00 | 2.04% | 60,100 |
| Feb 17, 2026 | 1,518.00 | 1,553.00 | 1,518.00 | 1,519.00 | 1,519.00 | 0.07% | 58,100 |
| Feb 16, 2026 | 1,515.00 | 1,532.00 | 1,511.00 | 1,518.00 | 1,518.00 | 0.73% | 75,500 |
| Feb 13, 2026 | 1,475.00 | 1,524.00 | 1,463.00 | 1,507.00 | 1,507.00 | 2.24% | 181,900 |
| Feb 12, 2026 | 1,390.00 | 1,486.00 | 1,367.00 | 1,474.00 | 1,474.00 | 8.78% | 203,900 |
| Feb 10, 2026 | 1,334.00 | 1,362.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1.57% | 64,300 |
| Feb 9, 2026 | 1,323.00 | 1,336.00 | 1,307.00 | 1,334.00 | 1,334.00 | 3.17% | 75,900 |
| Feb 6, 2026 | 1,312.00 | 1,314.00 | 1,284.00 | 1,293.00 | 1,293.00 | -1.30% | 87,200 |
| Feb 5, 2026 | 1,313.00 | 1,330.00 | 1,306.00 | 1,310.00 | 1,310.00 | 1.47% | 89,300 |
| Feb 4, 2026 | 1,290.00 | 1,307.00 | 1,286.00 | 1,291.00 | 1,291.00 | -0.92% | 67,100 |
| Feb 3, 2026 | 1,275.00 | 1,306.00 | 1,273.00 | 1,303.00 | 1,303.00 | 2.52% | 57,800 |
| Feb 2, 2026 | 1,308.00 | 1,313.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.85% | 69,900 |
| Jan 30, 2026 | 1,281.00 | 1,295.00 | 1,276.00 | 1,295.00 | 1,295.00 | 0.86% | 72,200 |
| Jan 29, 2026 | 1,296.00 | 1,300.00 | 1,274.00 | 1,284.00 | 1,284.00 | -1.23% | 94,000 |
| Jan 28, 2026 | 1,306.00 | 1,309.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.38% | 93,200 |
| Jan 27, 2026 | 1,306.00 | 1,323.00 | 1,296.00 | 1,305.00 | 1,305.00 | -0.38% | 86,900 |
| Jan 26, 2026 | 1,337.00 | 1,339.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.87% | 71,500 |
| Jan 23, 2026 | 1,350.00 | 1,356.00 | 1,326.00 | 1,335.00 | 1,335.00 | -1.11% | 106,800 |
| Jan 22, 2026 | 1,332.00 | 1,363.00 | 1,332.00 | 1,350.00 | 1,350.00 | 1.50% | 78,800 |
| Jan 21, 2026 | 1,328.00 | 1,337.00 | 1,310.00 | 1,330.00 | 1,330.00 | - | 80,200 |
| Jan 20, 2026 | 1,370.00 | 1,370.00 | 1,322.00 | 1,330.00 | 1,330.00 | -3.06% | 83,200 |
| Jan 19, 2026 | 1,380.00 | 1,386.00 | 1,365.00 | 1,372.00 | 1,372.00 | - | 66,100 |
| Jan 16, 2026 | 1,370.00 | 1,385.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.29% | 61,800 |
| Jan 15, 2026 | 1,346.00 | 1,379.00 | 1,346.00 | 1,376.00 | 1,376.00 | 2.15% | 80,800 |
| Jan 14, 2026 | 1,360.00 | 1,369.00 | 1,342.00 | 1,347.00 | 1,347.00 | -1.32% | 73,200 |
| Jan 13, 2026 | 1,386.00 | 1,386.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.59% | 96,100 |
| Jan 9, 2026 | 1,388.00 | 1,399.00 | 1,380.00 | 1,387.00 | 1,387.00 | -0.14% | 47,400 |
| Jan 8, 2026 | 1,394.00 | 1,404.00 | 1,385.00 | 1,389.00 | 1,389.00 | -1.07% | 75,200 |
| Jan 7, 2026 | 1,399.00 | 1,404.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.36% | 56,000 |
| Jan 6, 2026 | 1,406.00 | 1,421.00 | 1,398.00 | 1,399.00 | 1,399.00 | -0.50% | 92,600 |
| Jan 5, 2026 | 1,368.00 | 1,413.00 | 1,365.00 | 1,406.00 | 1,406.00 | 2.48% | 104,400 |
| Dec 30, 2025 | 1,370.00 | 1,388.00 | 1,370.00 | 1,372.00 | 1,372.00 | 0.15% | 59,100 |
| Dec 29, 2025 | 1,367.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 0.15% | 83,000 |
| Dec 26, 2025 | 1,372.00 | 1,377.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.15% | 72,100 |
| Dec 25, 2025 | 1,351.00 | 1,374.00 | 1,351.00 | 1,366.00 | 1,366.00 | 1.11% | 62,500 |
| Dec 24, 2025 | 1,356.00 | 1,365.00 | 1,349.00 | 1,351.00 | 1,351.00 | -0.30% | 49,200 |
| Dec 23, 2025 | 1,350.00 | 1,364.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.07% | 39,900 |
| Dec 22, 2025 | 1,350.00 | 1,362.00 | 1,338.00 | 1,356.00 | 1,356.00 | 0.67% | 69,800 |
| Dec 19, 2025 | 1,356.00 | 1,356.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.07% | 59,100 |
| Dec 18, 2025 | 1,357.00 | 1,357.00 | 1,337.00 | 1,346.00 | 1,346.00 | 0.22% | 45,500 |
| Dec 17, 2025 | 1,322.00 | 1,351.00 | 1,321.00 | 1,343.00 | 1,343.00 | 1.67% | 94,700 |
| Dec 16, 2025 | 1,386.00 | 1,386.00 | 1,321.00 | 1,321.00 | 1,321.00 | -5.10% | 108,500 |
| Dec 15, 2025 | 1,360.00 | 1,397.00 | 1,358.00 | 1,392.00 | 1,392.00 | 2.13% | 105,300 |
| Dec 12, 2025 | 1,357.00 | 1,370.00 | 1,347.00 | 1,363.00 | 1,363.00 | 0.74% | 104,700 |
| Dec 11, 2025 | 1,406.00 | 1,419.00 | 1,319.00 | 1,353.00 | 1,353.00 | -4.52% | 117,200 |
| Dec 10, 2025 | 1,421.00 | 1,426.00 | 1,408.00 | 1,417.00 | 1,417.00 | -0.14% | 53,600 |
| Dec 9, 2025 | 1,416.00 | 1,425.00 | 1,412.00 | 1,419.00 | 1,419.00 | 0.21% | 39,300 |
| Dec 8, 2025 | 1,459.00 | 1,470.00 | 1,408.00 | 1,416.00 | 1,416.00 | -2.95% | 82,600 |
| Dec 5, 2025 | 1,425.00 | 1,467.00 | 1,423.00 | 1,459.00 | 1,459.00 | 1.89% | 85,200 |
| Dec 4, 2025 | 1,437.00 | 1,450.00 | 1,429.00 | 1,432.00 | 1,432.00 | - | 90,500 |
| Dec 3, 2025 | 1,483.00 | 1,490.00 | 1,432.00 | 1,432.00 | 1,432.00 | -3.44% | 91,100 |
| Dec 2, 2025 | 1,428.00 | 1,490.00 | 1,428.00 | 1,483.00 | 1,483.00 | 3.92% | 109,600 |
| Dec 1, 2025 | 1,455.00 | 1,466.00 | 1,420.00 | 1,427.00 | 1,427.00 | -2.13% | 83,600 |
| Nov 28, 2025 | 1,454.00 | 1,470.00 | 1,451.00 | 1,458.00 | 1,458.00 | 0.28% | 64,800 |
| Nov 27, 2025 | 1,420.00 | 1,461.00 | 1,414.00 | 1,454.00 | 1,454.00 | 2.68% | 71,400 |
| Nov 26, 2025 | 1,418.00 | 1,428.00 | 1,411.00 | 1,416.00 | 1,416.00 | 0.64% | 72,600 |
| Nov 25, 2025 | 1,392.00 | 1,410.00 | 1,380.00 | 1,407.00 | 1,407.00 | 0.64% | 49,800 |
| Nov 21, 2025 | 1,395.00 | 1,414.00 | 1,392.00 | 1,398.00 | 1,398.00 | 0.22% | 61,600 |
| Nov 20, 2025 | 1,395.00 | 1,401.00 | 1,375.00 | 1,395.00 | 1,395.00 | 0.65% | 88,700 |
| Nov 19, 2025 | 1,405.00 | 1,415.00 | 1,386.00 | 1,386.00 | 1,386.00 | -1.56% | 55,600 |
| Nov 18, 2025 | 1,417.00 | 1,419.00 | 1,398.00 | 1,408.00 | 1,408.00 | -0.64% | 99,800 |
| Nov 17, 2025 | 1,422.00 | 1,424.00 | 1,404.00 | 1,417.00 | 1,417.00 | -0.35% | 75,600 |
| Nov 14, 2025 | 1,413.00 | 1,424.00 | 1,398.00 | 1,422.00 | 1,422.00 | 0.71% | 106,300 |
| Nov 13, 2025 | 1,444.00 | 1,460.00 | 1,398.00 | 1,412.00 | 1,412.00 | -1.94% | 125,200 |
| Nov 12, 2025 | 1,542.00 | 1,545.00 | 1,417.00 | 1,440.00 | 1,440.00 | -6.01% | 202,500 |
| Nov 11, 2025 | 1,578.00 | 1,595.00 | 1,500.00 | 1,532.00 | 1,532.00 | -2.48% | 151,900 |
| Nov 10, 2025 | 1,567.00 | 1,595.00 | 1,567.00 | 1,571.00 | 1,571.00 | 0.83% | 68,200 |
| Nov 7, 2025 | 1,563.00 | 1,566.00 | 1,543.00 | 1,558.00 | 1,558.00 | -0.32% | 47,100 |
| Nov 6, 2025 | 1,564.00 | 1,578.00 | 1,561.00 | 1,563.00 | 1,563.00 | -0.06% | 42,100 |
| Nov 5, 2025 | 1,575.00 | 1,575.00 | 1,540.00 | 1,564.00 | 1,564.00 | -0.13% | 48,600 |
| Nov 4, 2025 | 1,553.00 | 1,578.00 | 1,553.00 | 1,566.00 | 1,566.00 | -0.06% | 51,200 |
| Oct 31, 2025 | 1,574.00 | 1,585.00 | 1,547.00 | 1,567.00 | 1,567.00 | -0.51% | 63,300 |
| Oct 30, 2025 | 1,603.00 | 1,608.00 | 1,564.00 | 1,575.00 | 1,575.00 | -1.75% | 130,800 |
| Oct 29, 2025 | 1,604.00 | 1,608.00 | 1,590.00 | 1,603.00 | 1,603.00 | -0.31% | 59,700 |
| Oct 28, 2025 | 1,595.00 | 1,608.00 | 1,595.00 | 1,608.00 | 1,608.00 | 0.50% | 45,700 |
| Oct 27, 2025 | 1,607.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.44% | 32,600 |
| Oct 24, 2025 | 1,616.00 | 1,616.00 | 1,600.00 | 1,607.00 | 1,607.00 | -0.31% | 23,700 |
| Oct 23, 2025 | 1,592.00 | 1,612.00 | 1,589.00 | 1,612.00 | 1,612.00 | 1.00% | 62,500 |
| Oct 22, 2025 | 1,615.00 | 1,622.00 | 1,596.00 | 1,596.00 | 1,596.00 | -1.18% | 96,500 |
| Oct 21, 2025 | 1,594.00 | 1,615.00 | 1,594.00 | 1,615.00 | 1,615.00 | 1.32% | 50,900 |
| Oct 20, 2025 | 1,598.00 | 1,606.00 | 1,590.00 | 1,594.00 | 1,594.00 | 1.14% | 57,300 |
| Oct 17, 2025 | 1,596.00 | 1,597.00 | 1,566.00 | 1,576.00 | 1,576.00 | -1.25% | 55,800 |
| Oct 16, 2025 | 1,627.00 | 1,635.00 | 1,590.00 | 1,596.00 | 1,596.00 | -1.54% | 56,600 |
| Oct 15, 2025 | 1,600.00 | 1,640.00 | 1,595.00 | 1,621.00 | 1,621.00 | 1.63% | 61,800 |
| Oct 14, 2025 | 1,560.00 | 1,601.00 | 1,551.00 | 1,595.00 | 1,595.00 | -0.31% | 94,400 |
| Oct 10, 2025 | 1,600.00 | 1,610.00 | 1,596.00 | 1,600.00 | 1,600.00 | -0.99% | 42,100 |
| Oct 9, 2025 | 1,624.00 | 1,625.00 | 1,599.00 | 1,616.00 | 1,616.00 | 0.12% | 70,200 |