Skip to main content
Yasuda Logistics Corporation (TYO:9324)
Japan flag Japan · Delayed Price · Currency is JPY
2,261.00
+30.00 (1.34%)
Apr 28, 2026, 3:30 PM JST

Yasuda Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,232.002,261.002,196.002,261.002,261.001.34%73,600
Apr 27, 20262,223.002,245.002,198.002,231.002,231.000.27%71,500
Apr 24, 20262,267.002,273.002,225.002,225.002,225.00-1.81%41,200
Apr 23, 20262,341.002,341.002,264.002,266.002,266.00-3.53%64,100
Apr 22, 20262,400.002,400.002,341.002,349.002,349.00-2.13%51,300
Apr 21, 20262,393.002,409.002,355.002,400.002,400.001.44%53,900
Apr 20, 20262,363.002,366.002,335.002,366.002,366.001.24%40,500
Apr 17, 20262,369.002,379.002,331.002,337.002,337.00-1.35%25,000
Apr 16, 20262,352.002,372.002,348.002,369.002,369.000.72%36,300
Apr 15, 20262,380.002,394.002,351.002,352.002,352.00-0.13%43,900
Apr 14, 20262,341.002,362.002,329.002,355.002,355.00-0.13%48,200
Apr 13, 20262,372.002,377.002,331.002,358.002,358.00-0.80%58,700
Apr 10, 20262,419.002,421.002,366.002,377.002,377.00-1.04%46,900
Apr 9, 20262,444.002,450.002,387.002,402.002,402.00-1.15%50,900
Apr 8, 20262,480.002,485.002,427.002,430.002,430.001.21%91,700
Apr 7, 20262,427.002,443.002,392.002,401.002,401.00-1.07%51,300
Apr 6, 20262,470.002,484.002,427.002,427.002,427.00-1.42%54,100
Apr 3, 20262,462.002,483.002,445.002,462.002,462.000.37%64,600
Apr 2, 20262,455.002,492.002,444.002,453.002,453.00-0.08%112,600
Apr 1, 20262,451.002,455.002,410.002,455.002,455.002.72%65,100
Mar 31, 20262,399.002,433.002,382.002,390.002,390.00-0.83%69,500
Mar 30, 20262,307.002,417.002,307.002,410.002,410.00-1.47%143,700
Mar 27, 20262,425.002,463.002,419.002,446.002,407.000.91%198,200
Mar 26, 20262,433.002,446.002,396.002,424.002,385.35-0.90%95,200
Mar 25, 20262,387.002,446.002,372.002,446.002,407.004.17%135,900
Mar 24, 20262,320.002,355.002,315.002,348.002,310.563.35%112,500
Mar 23, 20262,308.002,312.002,252.002,272.002,235.77-3.57%121,000
Mar 19, 20262,380.002,389.002,356.002,356.002,318.43-2.44%73,600
Mar 18, 20262,378.002,415.002,376.002,415.002,376.492.55%67,500
Mar 17, 20262,359.002,374.002,342.002,355.002,317.450.60%71,600
Mar 16, 20262,313.002,344.002,286.002,341.002,303.670.52%97,000
Mar 13, 20262,329.002,357.002,320.002,329.002,291.87-1.06%79,700
Mar 12, 20262,378.002,381.002,340.002,354.002,316.47-1.42%84,800
Mar 11, 20262,392.002,425.002,381.002,388.002,349.920.42%89,500
Mar 10, 20262,411.002,422.002,365.002,378.002,340.08-0.13%85,100
Mar 9, 20262,348.002,391.002,330.002,381.002,343.04-3.56%180,600
Mar 6, 20262,454.002,477.002,431.002,469.002,429.63-0.64%84,800
Mar 5, 20262,450.002,498.002,450.002,485.002,445.384.90%177,400
Mar 4, 20262,398.002,427.002,320.002,369.002,331.23-2.83%237,900
Mar 3, 20262,524.002,524.002,438.002,438.002,399.13-2.67%444,600
Mar 2, 20262,500.002,516.002,442.002,505.002,465.06-1.84%132,700
Feb 27, 20262,550.002,564.002,536.002,552.002,511.311.47%81,700
Feb 26, 20262,593.002,598.002,511.002,515.002,474.90-2.86%131,600
Feb 25, 20262,578.002,598.002,529.002,589.002,547.721.21%356,800
Feb 24, 20262,539.002,630.002,530.002,558.002,517.210.83%295,500
Feb 20, 20262,569.002,578.002,537.002,537.002,496.55-1.82%47,100
Feb 19, 20262,527.002,610.002,527.002,584.002,542.802.26%134,900
Feb 18, 20262,481.002,577.002,481.002,527.002,486.711.98%120,000
Feb 17, 20262,610.002,628.002,461.002,478.002,438.49-5.24%355,200
Feb 16, 20262,598.002,625.002,547.002,615.002,573.310.65%37,700
Feb 13, 20262,644.002,667.002,574.002,598.002,556.58-1.78%40,600
Feb 12, 20262,580.002,656.002,569.002,645.002,602.833.40%48,800
Feb 10, 20262,456.002,577.002,456.002,558.002,517.215.31%69,100
Feb 9, 20262,440.002,448.002,407.002,429.002,390.270.83%44,000
Feb 6, 20262,402.002,425.002,391.002,409.002,370.590.29%26,400
Feb 5, 20262,370.002,424.002,363.002,402.002,363.701.95%45,300
Feb 4, 20262,364.002,372.002,276.002,356.002,318.430.90%102,900
Feb 3, 20262,233.002,430.002,206.002,335.002,297.776.14%181,100
Feb 2, 20262,224.002,229.002,186.002,200.002,164.92-1.08%63,600
Jan 30, 20262,217.002,224.002,201.002,224.002,188.541.04%18,400
Jan 29, 20262,182.002,213.002,176.002,201.002,165.910.05%31,200
Jan 28, 20262,201.002,209.002,178.002,200.002,164.92-0.72%31,500
Jan 27, 20262,217.002,226.002,200.002,216.002,180.670.09%21,000
Jan 26, 20262,240.002,245.002,196.002,214.002,178.70-2.08%38,800
Jan 23, 20262,259.002,277.002,254.002,261.002,224.950.09%25,300
Jan 22, 20262,217.002,264.002,214.002,259.002,222.982.68%33,900
Jan 21, 20262,206.002,215.002,183.002,200.002,164.92-1.39%29,100
Jan 20, 20262,315.002,320.002,228.002,231.002,195.43-3.63%38,200
Jan 19, 20262,300.002,330.002,300.002,315.002,278.090.70%30,800
Jan 16, 20262,300.002,300.002,273.002,299.002,262.341.14%19,800
Jan 15, 20262,219.002,276.002,219.002,273.002,236.762.39%19,700
Jan 14, 20262,207.002,221.002,206.002,220.002,184.600.27%18,600
Jan 13, 20262,222.002,236.002,202.002,214.002,178.700.23%22,100
Jan 9, 20262,200.002,228.002,200.002,209.002,173.781.10%25,300
Jan 8, 20262,224.002,230.002,185.002,185.002,150.16-1.67%28,300
Jan 7, 20262,247.002,257.002,222.002,222.002,186.57-0.85%19,700
Jan 6, 20262,222.002,259.002,218.002,241.002,205.271.13%19,700
Jan 5, 20262,219.002,227.002,200.002,216.002,180.670.68%19,000
Dec 30, 20252,203.002,230.002,201.002,201.002,165.91-1.08%17,200
Dec 29, 20252,212.002,226.002,210.002,225.002,189.520.77%15,800
Dec 26, 20252,242.002,248.002,193.002,208.002,172.79-1.21%22,500
Dec 25, 20252,240.002,240.002,226.002,235.002,199.360.27%12,100
Dec 24, 20252,250.002,251.002,223.002,229.002,193.46-0.98%14,300
Dec 23, 20252,271.002,280.002,247.002,251.002,215.11-0.79%19,000
Dec 22, 20252,237.002,271.002,237.002,269.002,232.821.25%22,100
Dec 19, 20252,247.002,255.002,229.002,241.002,205.270.27%9,400
Dec 18, 20252,220.002,236.002,201.002,235.002,199.360.54%11,700
Dec 17, 20252,202.002,235.002,180.002,223.002,187.560.63%14,200
Dec 16, 20252,237.002,237.002,200.002,209.002,173.78-1.43%14,900
Dec 15, 20252,245.002,257.002,223.002,241.002,205.27-0.36%17,000
Dec 12, 20252,243.002,262.002,170.002,249.002,213.141.76%34,800
Dec 11, 20252,250.002,263.002,207.002,210.002,174.76-1.52%18,000
Dec 10, 20252,249.002,255.002,232.002,244.002,208.22-0.09%12,500
Dec 9, 20252,249.002,257.002,233.002,246.002,210.190.13%12,900
Dec 8, 20252,225.002,251.002,195.002,243.002,207.241.59%29,700
Dec 5, 20252,215.002,224.002,200.002,208.002,172.79-1.16%15,800
Dec 4, 20252,200.002,236.002,200.002,234.002,198.381.55%11,400
Dec 3, 20252,208.002,215.002,198.002,200.002,164.92-0.77%14,500
Dec 2, 20252,230.002,230.002,190.002,217.002,181.65-1.07%29,100
Dec 1, 20252,240.002,248.002,227.002,241.002,205.270.13%21,100