Inui Global Logistics Co., Ltd. (TYO:9308)
Japan
· Delayed Price · Currency is JPY 1,473.00
+17.00 (1.17%)
Apr 28, 2026, 3:30 PM JST
Inui Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,451.00 | 1,473.00 | 1,450.00 | 1,473.00 | 1,473.00 | 1.17% | 56,400 |
| Apr 27, 2026 | 1,452.00 | 1,465.00 | 1,445.00 | 1,456.00 | 1,456.00 | 0.28% | 34,600 |
| Apr 24, 2026 | 1,465.00 | 1,474.00 | 1,452.00 | 1,452.00 | 1,452.00 | -1.22% | 27,200 |
| Apr 23, 2026 | 1,508.00 | 1,513.00 | 1,467.00 | 1,470.00 | 1,470.00 | -3.03% | 52,200 |
| Apr 22, 2026 | 1,530.00 | 1,535.00 | 1,511.00 | 1,516.00 | 1,516.00 | -0.79% | 37,300 |
| Apr 21, 2026 | 1,548.00 | 1,556.00 | 1,523.00 | 1,528.00 | 1,528.00 | -1.36% | 34,800 |
| Apr 20, 2026 | 1,610.00 | 1,610.00 | 1,544.00 | 1,549.00 | 1,549.00 | -2.76% | 57,700 |
| Apr 17, 2026 | 1,600.00 | 1,611.00 | 1,587.00 | 1,593.00 | 1,593.00 | -0.44% | 45,300 |
| Apr 16, 2026 | 1,550.00 | 1,609.00 | 1,550.00 | 1,600.00 | 1,600.00 | 3.56% | 87,900 |
| Apr 15, 2026 | 1,533.00 | 1,574.00 | 1,533.00 | 1,545.00 | 1,545.00 | 0.98% | 60,400 |
| Apr 14, 2026 | 1,530.00 | 1,555.00 | 1,513.00 | 1,530.00 | 1,530.00 | -0.65% | 53,400 |
| Apr 13, 2026 | 1,527.00 | 1,574.00 | 1,527.00 | 1,540.00 | 1,540.00 | -0.06% | 113,400 |
| Apr 10, 2026 | 1,550.00 | 1,567.00 | 1,535.00 | 1,541.00 | 1,541.00 | -0.06% | 43,500 |
| Apr 9, 2026 | 1,552.00 | 1,569.00 | 1,519.00 | 1,542.00 | 1,542.00 | -1.66% | 61,500 |
| Apr 8, 2026 | 1,599.00 | 1,611.00 | 1,557.00 | 1,568.00 | 1,568.00 | -1.32% | 103,300 |
| Apr 7, 2026 | 1,567.00 | 1,593.00 | 1,554.00 | 1,589.00 | 1,589.00 | 2.25% | 58,900 |
| Apr 6, 2026 | 1,550.00 | 1,578.00 | 1,544.00 | 1,554.00 | 1,554.00 | 1.24% | 52,400 |
| Apr 3, 2026 | 1,541.00 | 1,556.00 | 1,517.00 | 1,535.00 | 1,535.00 | -0.39% | 42,200 |
| Apr 2, 2026 | 1,544.00 | 1,575.00 | 1,532.00 | 1,541.00 | 1,541.00 | -0.39% | 46,100 |
| Apr 1, 2026 | 1,511.00 | 1,549.00 | 1,511.00 | 1,547.00 | 1,547.00 | 6.18% | 83,700 |
| Mar 31, 2026 | 1,482.00 | 1,500.00 | 1,457.00 | 1,457.00 | 1,457.00 | -3.45% | 60,300 |
| Mar 30, 2026 | 1,452.00 | 1,526.00 | 1,452.00 | 1,509.00 | 1,509.00 | - | 130,300 |
| Mar 27, 2026 | 1,573.00 | 1,580.00 | 1,470.00 | 1,509.00 | 1,505.35 | -6.45% | 262,300 |
| Mar 26, 2026 | 1,615.00 | 1,634.00 | 1,596.00 | 1,613.00 | 1,609.10 | -1.77% | 69,700 |
| Mar 25, 2026 | 1,594.00 | 1,661.00 | 1,594.00 | 1,642.00 | 1,638.03 | 4.06% | 87,300 |
| Mar 24, 2026 | 1,554.00 | 1,601.00 | 1,554.00 | 1,578.00 | 1,574.18 | 4.23% | 92,400 |
| Mar 23, 2026 | 1,559.00 | 1,579.00 | 1,506.00 | 1,514.00 | 1,510.34 | -5.20% | 112,000 |
| Mar 19, 2026 | 1,638.00 | 1,674.00 | 1,597.00 | 1,597.00 | 1,593.14 | -4.66% | 72,900 |
| Mar 18, 2026 | 1,615.00 | 1,675.00 | 1,615.00 | 1,675.00 | 1,670.95 | 4.04% | 89,100 |
| Mar 17, 2026 | 1,582.00 | 1,697.00 | 1,582.00 | 1,610.00 | 1,606.11 | 1.51% | 148,400 |
| Mar 16, 2026 | 1,620.00 | 1,627.00 | 1,580.00 | 1,586.00 | 1,582.16 | -1.25% | 79,600 |
| Mar 13, 2026 | 1,604.00 | 1,634.00 | 1,602.00 | 1,606.00 | 1,602.12 | 0.06% | 82,300 |
| Mar 12, 2026 | 1,621.00 | 1,654.00 | 1,605.00 | 1,605.00 | 1,601.12 | -1.89% | 82,100 |
| Mar 11, 2026 | 1,625.00 | 1,654.00 | 1,625.00 | 1,636.00 | 1,632.04 | 1.05% | 33,600 |
| Mar 10, 2026 | 1,640.00 | 1,668.00 | 1,588.00 | 1,619.00 | 1,615.08 | 0.50% | 91,800 |
| Mar 9, 2026 | 1,570.00 | 1,620.00 | 1,570.00 | 1,611.00 | 1,607.10 | -1.71% | 90,700 |
| Mar 6, 2026 | 1,707.00 | 1,707.00 | 1,633.00 | 1,639.00 | 1,635.04 | -0.85% | 174,100 |
| Mar 5, 2026 | 1,621.00 | 1,670.00 | 1,621.00 | 1,653.00 | 1,649.00 | 4.55% | 82,700 |
| Mar 4, 2026 | 1,633.00 | 1,703.00 | 1,564.00 | 1,581.00 | 1,577.18 | -3.89% | 176,600 |
| Mar 3, 2026 | 1,648.00 | 1,691.00 | 1,640.00 | 1,645.00 | 1,641.02 | -1.79% | 91,100 |
| Mar 2, 2026 | 1,622.00 | 1,686.00 | 1,622.00 | 1,675.00 | 1,670.95 | 1.64% | 111,000 |
| Feb 27, 2026 | 1,640.00 | 1,656.00 | 1,623.00 | 1,648.00 | 1,644.01 | 1.29% | 78,500 |
| Feb 26, 2026 | 1,670.00 | 1,672.00 | 1,627.00 | 1,627.00 | 1,623.06 | -1.81% | 70,300 |
| Feb 25, 2026 | 1,626.00 | 1,686.00 | 1,625.00 | 1,657.00 | 1,652.99 | 2.54% | 198,800 |
| Feb 24, 2026 | 1,616.00 | 1,633.00 | 1,599.00 | 1,616.00 | 1,612.09 | 4.53% | 156,800 |
| Feb 20, 2026 | 1,530.00 | 1,557.00 | 1,530.00 | 1,546.00 | 1,542.26 | -0.26% | 58,300 |
| Feb 19, 2026 | 1,550.00 | 1,559.00 | 1,521.00 | 1,550.00 | 1,546.25 | - | 96,300 |
| Feb 18, 2026 | 1,532.00 | 1,568.00 | 1,513.00 | 1,550.00 | 1,546.25 | 2.04% | 60,100 |
| Feb 17, 2026 | 1,518.00 | 1,553.00 | 1,518.00 | 1,519.00 | 1,515.33 | 0.07% | 58,100 |
| Feb 16, 2026 | 1,515.00 | 1,532.00 | 1,511.00 | 1,518.00 | 1,514.33 | 0.73% | 75,500 |
| Feb 13, 2026 | 1,475.00 | 1,524.00 | 1,463.00 | 1,507.00 | 1,503.35 | 2.24% | 181,900 |
| Feb 12, 2026 | 1,390.00 | 1,486.00 | 1,367.00 | 1,474.00 | 1,470.43 | 8.78% | 203,900 |
| Feb 10, 2026 | 1,334.00 | 1,362.00 | 1,325.00 | 1,355.00 | 1,351.72 | 1.57% | 64,300 |
| Feb 9, 2026 | 1,323.00 | 1,336.00 | 1,307.00 | 1,334.00 | 1,330.77 | 3.17% | 75,900 |
| Feb 6, 2026 | 1,312.00 | 1,314.00 | 1,284.00 | 1,293.00 | 1,289.87 | -1.30% | 87,200 |
| Feb 5, 2026 | 1,313.00 | 1,330.00 | 1,306.00 | 1,310.00 | 1,306.83 | 1.47% | 89,300 |
| Feb 4, 2026 | 1,290.00 | 1,307.00 | 1,286.00 | 1,291.00 | 1,287.88 | -0.92% | 67,100 |
| Feb 3, 2026 | 1,275.00 | 1,306.00 | 1,273.00 | 1,303.00 | 1,299.85 | 2.52% | 57,800 |
| Feb 2, 2026 | 1,308.00 | 1,313.00 | 1,271.00 | 1,271.00 | 1,267.93 | -1.85% | 69,900 |
| Jan 30, 2026 | 1,281.00 | 1,295.00 | 1,276.00 | 1,295.00 | 1,291.87 | 0.86% | 72,200 |
| Jan 29, 2026 | 1,296.00 | 1,300.00 | 1,274.00 | 1,284.00 | 1,280.89 | -1.23% | 94,000 |
| Jan 28, 2026 | 1,306.00 | 1,309.00 | 1,294.00 | 1,300.00 | 1,296.86 | -0.38% | 93,200 |
| Jan 27, 2026 | 1,306.00 | 1,323.00 | 1,296.00 | 1,305.00 | 1,301.84 | -0.38% | 86,900 |
| Jan 26, 2026 | 1,337.00 | 1,339.00 | 1,310.00 | 1,310.00 | 1,306.83 | -1.87% | 71,500 |
| Jan 23, 2026 | 1,350.00 | 1,356.00 | 1,326.00 | 1,335.00 | 1,331.77 | -1.11% | 106,800 |
| Jan 22, 2026 | 1,332.00 | 1,363.00 | 1,332.00 | 1,350.00 | 1,346.73 | 1.50% | 78,800 |
| Jan 21, 2026 | 1,328.00 | 1,337.00 | 1,310.00 | 1,330.00 | 1,326.78 | - | 80,200 |
| Jan 20, 2026 | 1,370.00 | 1,370.00 | 1,322.00 | 1,330.00 | 1,326.78 | -3.06% | 83,200 |
| Jan 19, 2026 | 1,380.00 | 1,386.00 | 1,365.00 | 1,372.00 | 1,368.68 | - | 66,100 |
| Jan 16, 2026 | 1,370.00 | 1,385.00 | 1,370.00 | 1,372.00 | 1,368.68 | -0.29% | 61,800 |
| Jan 15, 2026 | 1,346.00 | 1,379.00 | 1,346.00 | 1,376.00 | 1,372.67 | 2.15% | 80,800 |
| Jan 14, 2026 | 1,360.00 | 1,369.00 | 1,342.00 | 1,347.00 | 1,343.74 | -1.32% | 73,200 |
| Jan 13, 2026 | 1,386.00 | 1,386.00 | 1,355.00 | 1,365.00 | 1,361.70 | -1.59% | 96,100 |
| Jan 9, 2026 | 1,388.00 | 1,399.00 | 1,380.00 | 1,387.00 | 1,383.65 | -0.14% | 47,400 |
| Jan 8, 2026 | 1,394.00 | 1,404.00 | 1,385.00 | 1,389.00 | 1,385.64 | -1.07% | 75,200 |
| Jan 7, 2026 | 1,399.00 | 1,404.00 | 1,390.00 | 1,404.00 | 1,400.60 | 0.36% | 56,000 |
| Jan 6, 2026 | 1,406.00 | 1,421.00 | 1,398.00 | 1,399.00 | 1,395.62 | -0.50% | 92,600 |
| Jan 5, 2026 | 1,368.00 | 1,413.00 | 1,365.00 | 1,406.00 | 1,402.60 | 2.48% | 104,400 |
| Dec 30, 2025 | 1,370.00 | 1,388.00 | 1,370.00 | 1,372.00 | 1,368.68 | 0.15% | 59,100 |
| Dec 29, 2025 | 1,367.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,366.69 | 0.15% | 83,000 |
| Dec 26, 2025 | 1,372.00 | 1,377.00 | 1,360.00 | 1,368.00 | 1,364.69 | 0.15% | 72,100 |
| Dec 25, 2025 | 1,351.00 | 1,374.00 | 1,351.00 | 1,366.00 | 1,362.70 | 1.11% | 62,500 |
| Dec 24, 2025 | 1,356.00 | 1,365.00 | 1,349.00 | 1,351.00 | 1,347.73 | -0.30% | 49,200 |
| Dec 23, 2025 | 1,350.00 | 1,364.00 | 1,350.00 | 1,355.00 | 1,351.72 | -0.07% | 39,900 |
| Dec 22, 2025 | 1,350.00 | 1,362.00 | 1,338.00 | 1,356.00 | 1,352.72 | 0.67% | 69,800 |
| Dec 19, 2025 | 1,356.00 | 1,356.00 | 1,340.00 | 1,347.00 | 1,343.74 | 0.07% | 59,100 |
| Dec 18, 2025 | 1,357.00 | 1,357.00 | 1,337.00 | 1,346.00 | 1,342.74 | 0.22% | 45,500 |
| Dec 17, 2025 | 1,322.00 | 1,351.00 | 1,321.00 | 1,343.00 | 1,339.75 | 1.67% | 94,700 |
| Dec 16, 2025 | 1,386.00 | 1,386.00 | 1,321.00 | 1,321.00 | 1,317.80 | -5.10% | 108,500 |
| Dec 15, 2025 | 1,360.00 | 1,397.00 | 1,358.00 | 1,392.00 | 1,388.63 | 2.13% | 105,300 |
| Dec 12, 2025 | 1,357.00 | 1,370.00 | 1,347.00 | 1,363.00 | 1,359.70 | 0.74% | 104,700 |
| Dec 11, 2025 | 1,406.00 | 1,419.00 | 1,319.00 | 1,353.00 | 1,349.73 | -4.52% | 117,200 |
| Dec 10, 2025 | 1,421.00 | 1,426.00 | 1,408.00 | 1,417.00 | 1,413.57 | -0.14% | 53,600 |
| Dec 9, 2025 | 1,416.00 | 1,425.00 | 1,412.00 | 1,419.00 | 1,415.57 | 0.21% | 39,300 |
| Dec 8, 2025 | 1,459.00 | 1,470.00 | 1,408.00 | 1,416.00 | 1,412.57 | -2.95% | 82,600 |
| Dec 5, 2025 | 1,425.00 | 1,467.00 | 1,423.00 | 1,459.00 | 1,455.47 | 1.89% | 85,200 |
| Dec 4, 2025 | 1,437.00 | 1,450.00 | 1,429.00 | 1,432.00 | 1,428.54 | - | 90,500 |
| Dec 3, 2025 | 1,483.00 | 1,490.00 | 1,432.00 | 1,432.00 | 1,428.54 | -3.44% | 91,100 |
| Dec 2, 2025 | 1,428.00 | 1,490.00 | 1,428.00 | 1,483.00 | 1,479.41 | 3.92% | 109,600 |
| Dec 1, 2025 | 1,455.00 | 1,466.00 | 1,420.00 | 1,427.00 | 1,423.55 | -2.13% | 83,600 |