Skip to main content
Yasuda Logistics Corporation (TYO:9324)
Japan flag Japan · Delayed Price · Currency is JPY
2,381.00
-88.00 (-3.56%)
Mar 9, 2026, 3:30 PM JST

Yasuda Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,454.002,477.002,431.002,469.002,469.00-0.64%84,800
Mar 5, 20262,450.002,498.002,450.002,485.002,485.004.90%177,400
Mar 4, 20262,398.002,427.002,320.002,369.002,369.00-2.83%237,900
Mar 3, 20262,524.002,524.002,438.002,438.002,438.00-2.67%444,600
Mar 2, 20262,500.002,516.002,442.002,505.002,505.00-1.84%132,700
Feb 27, 20262,550.002,564.002,536.002,552.002,552.001.47%81,700
Feb 26, 20262,593.002,598.002,511.002,515.002,515.00-2.86%131,600
Feb 25, 20262,578.002,598.002,529.002,589.002,589.001.21%356,800
Feb 24, 20262,539.002,630.002,530.002,558.002,558.000.83%295,500
Feb 20, 20262,569.002,578.002,537.002,537.002,537.00-1.82%47,100
Feb 19, 20262,527.002,610.002,527.002,584.002,584.002.26%134,900
Feb 18, 20262,481.002,577.002,481.002,527.002,527.001.98%120,000
Feb 17, 20262,610.002,628.002,461.002,478.002,478.00-5.24%355,200
Feb 16, 20262,598.002,625.002,547.002,615.002,615.000.65%37,700
Feb 13, 20262,644.002,667.002,574.002,598.002,598.00-1.78%40,600
Feb 12, 20262,580.002,656.002,569.002,645.002,645.003.40%48,800
Feb 10, 20262,456.002,577.002,456.002,558.002,558.005.31%69,100
Feb 9, 20262,440.002,448.002,407.002,429.002,429.000.83%44,000
Feb 6, 20262,402.002,425.002,391.002,409.002,409.000.29%26,400
Feb 5, 20262,370.002,424.002,363.002,402.002,402.001.95%45,300
Feb 4, 20262,364.002,372.002,276.002,356.002,356.000.90%102,900
Feb 3, 20262,233.002,430.002,206.002,335.002,335.006.14%181,100
Feb 2, 20262,224.002,229.002,186.002,200.002,200.00-1.08%63,600
Jan 30, 20262,217.002,224.002,201.002,224.002,224.001.04%18,400
Jan 29, 20262,182.002,213.002,176.002,201.002,201.000.05%31,200
Jan 28, 20262,201.002,209.002,178.002,200.002,200.00-0.72%31,500
Jan 27, 20262,217.002,226.002,200.002,216.002,216.000.09%21,000
Jan 26, 20262,240.002,245.002,196.002,214.002,214.00-2.08%38,800
Jan 23, 20262,259.002,277.002,254.002,261.002,261.000.09%25,300
Jan 22, 20262,217.002,264.002,214.002,259.002,259.002.68%33,900
Jan 21, 20262,206.002,215.002,183.002,200.002,200.00-1.39%29,100
Jan 20, 20262,315.002,320.002,228.002,231.002,231.00-3.63%38,200
Jan 19, 20262,300.002,330.002,300.002,315.002,315.000.70%30,800
Jan 16, 20262,300.002,300.002,273.002,299.002,299.001.14%19,800
Jan 15, 20262,219.002,276.002,219.002,273.002,273.002.39%19,700
Jan 14, 20262,207.002,221.002,206.002,220.002,220.000.27%18,600
Jan 13, 20262,222.002,236.002,202.002,214.002,214.000.23%22,100
Jan 9, 20262,200.002,228.002,200.002,209.002,209.001.10%25,300
Jan 8, 20262,224.002,230.002,185.002,185.002,185.00-1.67%28,300
Jan 7, 20262,247.002,257.002,222.002,222.002,222.00-0.85%19,700
Jan 6, 20262,222.002,259.002,218.002,241.002,241.001.13%19,700
Jan 5, 20262,219.002,227.002,200.002,216.002,216.000.68%19,000
Dec 30, 20252,203.002,230.002,201.002,201.002,201.00-1.08%17,200
Dec 29, 20252,212.002,226.002,210.002,225.002,225.000.77%15,800
Dec 26, 20252,242.002,248.002,193.002,208.002,208.00-1.21%22,500
Dec 25, 20252,240.002,240.002,226.002,235.002,235.000.27%12,100
Dec 24, 20252,250.002,251.002,223.002,229.002,229.00-0.98%14,300
Dec 23, 20252,271.002,280.002,247.002,251.002,251.00-0.79%19,000
Dec 22, 20252,237.002,271.002,237.002,269.002,269.001.25%22,100
Dec 19, 20252,247.002,255.002,229.002,241.002,241.000.27%9,400
Dec 18, 20252,220.002,236.002,201.002,235.002,235.000.54%11,700
Dec 17, 20252,202.002,235.002,180.002,223.002,223.000.63%14,200
Dec 16, 20252,237.002,237.002,200.002,209.002,209.00-1.43%14,900
Dec 15, 20252,245.002,257.002,223.002,241.002,241.00-0.36%17,000
Dec 12, 20252,243.002,262.002,170.002,249.002,249.001.76%34,800
Dec 11, 20252,250.002,263.002,207.002,210.002,210.00-1.52%18,000
Dec 10, 20252,249.002,255.002,232.002,244.002,244.00-0.09%12,500
Dec 9, 20252,249.002,257.002,233.002,246.002,246.000.13%12,900
Dec 8, 20252,225.002,251.002,195.002,243.002,243.001.59%29,700
Dec 5, 20252,215.002,224.002,200.002,208.002,208.00-1.16%15,800
Dec 4, 20252,200.002,236.002,200.002,234.002,234.001.55%11,400
Dec 3, 20252,208.002,215.002,198.002,200.002,200.00-0.77%14,500
Dec 2, 20252,230.002,230.002,190.002,217.002,217.00-1.07%29,100
Dec 1, 20252,240.002,248.002,227.002,241.002,241.000.13%21,100
Nov 28, 20252,266.002,266.002,230.002,238.002,238.00-0.67%23,900
Nov 27, 20252,220.002,253.002,220.002,253.002,253.000.67%21,500
Nov 26, 20252,223.002,242.002,215.002,238.002,238.000.63%13,600
Nov 25, 20252,220.002,239.002,200.002,224.002,224.000.50%15,200
Nov 21, 20252,148.002,213.002,148.002,213.002,213.002.64%22,100
Nov 20, 20252,158.002,168.002,143.002,156.002,156.00-0.09%22,900
Nov 19, 20252,156.002,173.002,142.002,158.002,158.000.09%28,100
Nov 18, 20252,190.002,190.002,140.002,156.002,156.00-1.87%21,500
Nov 17, 20252,202.002,214.002,171.002,197.002,197.00-0.41%12,400
Nov 14, 20252,188.002,208.002,173.002,206.002,206.000.82%23,400
Nov 13, 20252,218.002,223.002,182.002,188.002,188.00-0.14%10,000
Nov 12, 20252,168.002,214.002,156.002,191.002,191.001.20%34,600
Nov 11, 20252,151.002,169.002,135.002,165.002,165.000.65%25,900
Nov 10, 20252,130.002,171.002,130.002,151.002,151.001.32%24,600
Nov 7, 20252,133.002,145.002,107.002,123.002,123.00-0.33%27,200
Nov 6, 20252,152.002,182.002,100.002,130.002,130.00-0.70%69,500
Nov 5, 20252,168.002,240.002,123.002,145.002,145.00-1.15%85,700
Nov 4, 20252,165.002,199.002,157.002,170.002,170.00-35,500
Oct 31, 20252,176.002,189.002,142.002,170.002,170.000.70%29,600
Oct 30, 20252,167.002,197.002,143.002,155.002,155.000.61%42,700
Oct 29, 20252,175.002,196.002,133.002,142.002,142.00-2.15%29,600
Oct 28, 20252,220.002,221.002,177.002,189.002,189.00-0.50%22,900
Oct 27, 20252,182.002,205.002,175.002,200.002,200.000.78%19,300
Oct 24, 20252,200.002,200.002,175.002,183.002,183.00-0.91%17,300
Oct 23, 20252,204.002,222.002,200.002,203.002,203.00-0.32%14,900
Oct 22, 20252,193.002,210.002,175.002,210.002,210.000.78%38,500
Oct 21, 20252,236.002,240.002,189.002,193.002,193.00-0.95%24,300
Oct 20, 20252,268.002,282.002,206.002,214.002,214.00-0.98%36,400
Oct 17, 20252,209.002,239.002,201.002,236.002,236.001.18%25,600
Oct 16, 20252,188.002,210.002,177.002,210.002,210.001.94%42,800
Oct 15, 20252,155.002,188.002,155.002,168.002,168.000.60%21,500
Oct 14, 20252,097.002,160.002,097.002,155.002,155.001.03%35,900
Oct 10, 20252,146.002,157.002,126.002,133.002,133.00-1.16%25,000
Oct 9, 20252,167.002,183.002,138.002,158.002,158.00-0.42%38,600
Oct 8, 20252,103.002,194.002,103.002,167.002,167.005.30%60,600
Oct 7, 20252,071.002,075.002,044.002,058.002,058.00-0.05%18,200