Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Mitsubishi Logistics Corporation (9301.T)

Compare
895.30
+37.30
+(4.35%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025881.20907.90880.10895.30895.302,576,800
Apr 7, 2025836.00877.50836.00858.00858.003,756,700
Apr 4, 2025955.00971.00935.70950.20950.202,424,200
Apr 3, 2025960.30970.00953.10970.00970.002,913,400
Apr 2, 2025992.40996.00977.10992.00992.002,130,400
Apr 1, 2025982.00993.70977.30986.00986.004,007,000
Mar 31, 2025983.60986.00953.00967.00967.0053,686,200
Mar 28, 2025 16.00 Dividend
Mar 28, 20251,018.501,024.001,000.001,012.501,012.505,385,200
Mar 27, 20251,036.001,042.001,026.001,037.001,021.005,743,100
Mar 26, 20251,042.001,045.001,014.001,045.001,028.884,885,600
Mar 25, 20251,016.001,019.501,008.001,017.001,001.313,609,100
Mar 24, 20251,029.501,031.001,012.001,016.001,000.322,447,200
Mar 21, 20251,020.001,025.501,012.001,018.001,002.291,733,200
Mar 19, 20251,013.001,028.501,009.001,028.501,012.634,012,000
Mar 18, 2025998.001,006.00995.501,005.50989.993,204,000
Mar 17, 2025985.30995.10983.50992.70977.383,170,500
Mar 14, 2025976.00991.90976.00985.90970.693,373,700
Mar 13, 2025995.001,001.00986.50990.00974.733,554,500
Mar 12, 2025997.001,008.00991.30999.00983.593,591,500
Mar 11, 2025990.00991.00965.90986.60971.383,798,500
Mar 10, 20251,007.501,015.50999.801,003.50988.023,478,700
Mar 7, 2025971.50994.40971.10994.40979.063,775,700
Mar 6, 2025955.00997.00953.00980.10964.9811,415,400
Mar 5, 20251,023.501,046.501,023.001,030.001,014.112,764,300
Mar 4, 20251,057.501,060.001,026.501,027.501,011.652,131,100
Mar 3, 20251,069.501,073.001,052.501,065.001,048.571,547,000
Feb 28, 20251,053.001,065.001,045.001,052.001,035.772,622,200
Feb 27, 20251,052.001,060.501,047.501,053.001,036.751,351,100
Feb 26, 20251,040.001,053.001,036.501,039.501,023.461,475,600
Feb 25, 20251,026.001,037.501,017.001,035.001,019.031,414,500
Feb 21, 20251,028.001,041.001,027.001,037.001,021.001,389,400
Feb 20, 20251,026.001,034.501,019.501,027.001,011.151,575,000
Feb 19, 20251,031.501,038.001,027.001,028.001,012.141,282,300
Feb 18, 20251,032.001,039.501,025.501,031.501,015.581,553,200
Feb 17, 20251,046.001,048.501,034.501,035.501,019.521,559,100
Feb 14, 20251,044.501,045.001,033.501,035.001,019.031,839,700
Feb 13, 20251,030.001,038.501,023.501,038.001,021.981,362,100
Feb 12, 20251,032.001,033.001,011.001,016.501,000.821,402,800
Feb 10, 20251,029.501,036.001,025.001,029.501,013.621,095,500
Feb 7, 20251,040.001,046.501,031.001,032.501,016.57953,300
Feb 6, 20251,050.501,064.001,034.501,038.001,021.981,427,600
Feb 5, 20251,051.001,067.001,046.001,053.001,036.751,878,800
Feb 4, 20251,069.501,070.001,035.501,039.001,022.972,983,800
Feb 3, 20251,051.501,065.501,036.001,043.501,027.403,884,500
Jan 31, 20251,119.001,119.001,103.501,111.501,094.351,059,600
Jan 30, 20251,120.001,125.001,112.501,124.001,106.661,233,000
Jan 29, 20251,113.501,133.001,110.001,125.501,108.131,733,800
Jan 28, 20251,105.501,119.001,102.501,115.001,097.801,625,600
Jan 27, 20251,120.001,126.001,105.001,105.501,088.441,325,000
Jan 24, 20251,113.001,119.001,100.001,102.001,085.001,507,300
Jan 23, 20251,094.501,117.001,089.001,100.001,083.032,427,200
Jan 22, 20251,095.001,109.501,091.001,107.501,090.411,599,500
Jan 21, 20251,082.001,097.501,080.001,086.501,069.741,167,600
Jan 20, 20251,077.001,095.501,062.501,082.001,065.311,131,100
Jan 17, 20251,085.501,098.001,075.001,084.501,067.77794,100
Jan 16, 20251,092.001,109.001,090.501,094.501,077.611,025,600
Jan 15, 20251,092.001,104.001,089.501,100.001,083.031,037,100
Jan 14, 20251,110.001,120.001,088.501,094.001,077.121,417,300
Jan 10, 20251,132.501,138.501,114.501,114.501,097.301,521,300
Jan 9, 20251,126.001,131.001,121.001,127.001,109.61904,300
Jan 8, 20251,125.001,136.001,125.001,129.001,111.581,017,600
Jan 7, 20251,123.001,133.001,117.501,120.001,102.721,151,400
Jan 6, 20251,149.501,159.001,127.501,128.001,110.601,241,800
Dec 30, 20241,174.501,177.501,152.501,158.001,140.131,129,600
Dec 27, 20241,155.001,167.501,149.001,167.501,149.491,653,100
Dec 26, 20241,152.001,152.001,140.501,149.001,131.27953,600
Dec 25, 20241,154.501,154.501,136.501,148.501,130.78923,500
Dec 24, 20241,154.501,154.501,141.501,149.501,131.76839,000
Dec 23, 20241,159.501,169.001,158.001,163.001,145.06815,600
Dec 20, 20241,185.001,187.001,155.501,159.501,141.611,233,500
Dec 19, 20241,163.501,182.001,160.501,175.001,156.87966,900
Dec 18, 20241,160.501,177.501,160.501,169.001,150.96867,800
Dec 17, 20241,183.501,185.001,154.001,159.001,141.121,495,500
Dec 16, 20241,174.501,189.001,172.501,183.501,165.24881,700
Dec 13, 20241,200.001,213.501,168.501,169.501,151.461,690,500
Dec 12, 20241,198.501,207.001,192.501,194.501,176.071,185,700
Dec 11, 20241,178.001,196.501,176.001,190.501,172.131,252,500
Dec 10, 20241,184.501,187.001,167.501,172.501,154.411,441,300
Dec 9, 20241,165.501,176.001,162.501,170.501,152.441,212,100
Dec 6, 20241,159.001,167.501,144.001,159.501,141.611,077,600
Dec 5, 20241,161.501,170.001,152.001,155.501,137.671,642,900
Dec 4, 20241,126.501,151.001,125.001,146.001,128.321,432,300
Dec 3, 20241,104.501,124.501,104.501,117.501,100.261,368,300
Dec 2, 20241,093.001,104.001,089.501,104.001,086.971,078,500
Nov 29, 20241,090.001,106.501,090.001,098.001,081.06900,800
Nov 28, 20241,075.001,096.001,074.001,090.501,073.67847,900
Nov 27, 20241,088.501,091.001,065.001,077.501,060.881,354,600
Nov 26, 20241,088.001,107.001,081.001,094.501,077.612,111,600
Nov 25, 20241,080.501,091.001,074.001,078.501,061.862,069,400
Nov 22, 20241,053.001,073.001,053.001,071.501,054.97838,300
Nov 21, 20241,059.001,064.001,050.501,053.001,036.75918,100
Nov 20, 20241,050.001,059.001,038.001,054.501,038.231,018,900
Nov 19, 20241,037.501,053.001,031.001,050.001,033.80717,300
Nov 18, 20241,021.501,042.001,021.501,037.501,021.491,122,800
Nov 15, 20241,013.001,026.001,011.501,021.501,005.741,022,600
Nov 14, 20241,013.501,018.501,005.001,010.00994.42805,700
Nov 13, 20241,018.501,028.501,007.001,009.50993.921,127,300
Nov 12, 20241,030.501,036.501,019.501,024.501,008.69808,500
Nov 11, 20241,028.001,042.501,021.501,025.501,009.68793,500
Nov 8, 20241,028.001,041.001,023.001,033.501,017.551,609,600
Nov 7, 20241,011.001,025.501,008.001,021.001,005.251,955,500
Nov 6, 20241,007.501,023.001,002.501,007.50991.961,901,300
Nov 5, 2024999.801,024.50999.001,012.50996.881,954,000
Nov 1, 20241,003.501,029.501,002.501,012.50996.882,436,800
Oct 31, 20241,044.501,048.501,006.501,030.001,014.114,181,700
Oct 30, 2024 5:1 Stock Splits
Oct 30, 20241,040.501,068.001,035.001,056.001,039.711,280,600
Oct 29, 20241,028.401,040.001,025.401,037.201,021.20987,500
Oct 28, 20241,017.001,036.001,014.401,032.201,016.271,322,500
Oct 25, 20241,031.601,037.801,013.001,015.801,000.131,067,000
Oct 24, 20241,033.801,039.801,024.001,031.401,015.491,239,000
Oct 23, 20241,039.401,050.401,033.601,036.001,020.021,102,000
Oct 22, 20241,041.401,050.001,026.801,037.001,021.001,653,000
Oct 21, 20241,044.801,048.601,038.801,041.401,025.33729,000
Oct 18, 20241,054.401,056.601,041.201,042.401,026.32888,000
Oct 17, 20241,045.801,057.401,042.801,047.201,031.041,114,500
Oct 16, 20241,047.601,054.201,037.401,039.401,023.361,215,000
Oct 15, 20241,046.201,056.801,046.201,051.601,035.371,297,000
Oct 11, 20241,053.401,053.801,040.401,045.001,028.881,643,500
Oct 10, 20241,056.401,058.801,047.001,047.001,030.85992,000
Oct 9, 20241,069.401,070.201,053.201,053.201,036.951,251,500
Oct 8, 20241,060.401,068.001,055.801,060.401,044.041,479,000
Oct 7, 20241,078.201,082.601,064.401,071.401,054.871,489,000
Oct 4, 20241,063.401,066.001,053.601,064.201,047.781,747,000
Oct 3, 20241,073.001,078.201,066.601,066.601,050.141,716,000
Oct 2, 20241,052.001,067.401,044.201,053.001,036.752,000,000
Oct 1, 20241,052.401,062.601,048.801,056.001,039.711,735,000
Sep 30, 20241,029.001,049.801,025.001,044.401,028.292,586,000
Sep 27, 20241,042.201,055.001,034.001,055.001,038.721,579,500
Sep 26, 20241,053.801,055.601,042.401,053.401,037.151,576,000
Sep 25, 20241,063.401,066.601,045.801,048.801,032.621,336,500
Sep 24, 20241,069.001,071.401,060.201,067.001,050.541,586,500
Sep 20, 20241,068.801,074.401,056.601,060.001,043.652,172,500
Sep 19, 20241,060.001,072.401,056.001,067.401,050.931,262,500
Sep 18, 20241,056.801,062.201,044.401,046.601,030.451,594,500
Sep 17, 20241,042.601,059.801,038.201,046.401,030.261,546,000
Sep 13, 20241,044.001,044.001,027.401,033.601,017.651,999,000
Sep 12, 20241,034.001,054.601,027.601,044.801,028.681,820,000
Sep 11, 20241,036.201,040.401,015.801,023.201,007.411,601,500
Sep 10, 20241,036.001,054.801,030.201,051.001,034.781,522,000
Sep 9, 20241,018.001,037.801,000.201,037.801,021.792,203,000
Sep 6, 20241,032.001,057.001,030.001,038.801,022.772,881,500
Sep 5, 2024987.401,040.20978.801,031.401,015.496,303,500
Sep 4, 2024977.00989.80972.40978.80963.702,127,000
Sep 3, 20241,021.601,025.001,006.201,011.00995.401,789,500
Sep 2, 20241,032.001,036.001,014.801,020.001,004.261,884,000
Aug 30, 20241,019.401,028.801,014.001,022.801,007.021,626,000
Aug 29, 20241,026.001,035.001,020.801,026.201,010.371,327,000
Aug 28, 20241,023.201,026.001,014.601,023.201,007.411,047,500
Aug 27, 20241,016.001,024.601,008.001,023.401,007.611,195,500
Aug 26, 20241,001.401,010.80993.201,007.80992.251,605,000
Aug 23, 20241,003.001,016.20999.801,012.20996.581,313,500
Aug 22, 2024988.40999.80988.40994.60979.251,835,500
Aug 21, 2024958.60978.80957.60974.40959.371,278,000
Aug 20, 2024956.00970.00954.40962.00947.161,322,500
Aug 19, 2024946.00960.00944.20950.00935.341,261,500
Aug 16, 2024954.00955.20943.80946.60931.991,297,000
Aug 15, 2024928.00946.80927.00944.40929.83927,500
Aug 14, 2024926.20936.40922.20933.60919.201,167,500
Aug 13, 2024894.00930.00894.00926.80912.501,802,500
Aug 9, 2024894.20911.00889.00898.20884.343,117,000
Aug 8, 2024858.20907.20854.00884.40870.751,952,000
Aug 7, 2024852.00901.00847.00858.20844.962,776,000
Aug 6, 2024874.20911.60857.60883.60869.972,563,000
Aug 5, 2024903.40908.80824.20832.20819.362,466,500
Aug 2, 2024950.00958.60937.80938.80924.322,768,500
Aug 1, 2024999.801,026.20980.60988.00972.763,140,500
Jul 31, 20241,048.801,062.001,048.801,059.801,043.451,477,500
Jul 30, 20241,058.601,058.601,044.801,056.601,040.30979,500
Jul 29, 20241,047.401,058.601,041.201,041.201,025.14759,500
Jul 26, 20241,035.401,047.401,030.601,035.201,019.231,218,000
Jul 25, 20241,039.401,051.601,033.601,035.201,019.231,190,500
Jul 24, 20241,057.601,061.601,045.201,049.601,033.411,334,000
Jul 23, 20241,056.401,065.601,056.401,057.601,041.28807,000
Jul 22, 20241,061.201,070.401,052.601,056.401,040.10989,000
Jul 19, 20241,060.001,063.601,051.001,062.401,046.01953,500
Jul 18, 20241,068.601,079.201,059.801,062.601,046.201,380,000
Jul 17, 20241,066.001,078.201,063.801,071.201,054.671,345,000
Jul 16, 20241,061.001,070.401,057.001,059.201,042.861,108,500
Jul 12, 20241,074.001,081.001,061.001,062.001,045.612,377,500
Jul 11, 20241,073.001,088.401,071.201,075.801,059.201,590,000
Jul 10, 20241,064.601,069.201,060.801,068.001,051.521,593,000
Jul 9, 20241,069.801,078.201,056.001,068.001,051.521,528,000
Jul 8, 20241,064.401,072.001,062.801,070.001,053.491,675,000
Jul 5, 20241,078.601,078.601,062.401,064.401,047.981,139,000
Jul 4, 20241,081.001,083.001,068.201,073.401,056.841,466,000
Jul 3, 20241,072.201,093.601,071.601,080.601,063.931,693,500
Jul 2, 20241,057.601,075.201,052.401,072.201,055.661,737,000
Jul 1, 20241,060.201,074.001,059.601,068.601,052.111,400,000
Jun 28, 20241,057.801,062.601,051.201,056.001,039.711,587,000
Jun 27, 20241,074.001,078.801,056.201,061.401,045.021,581,000
Jun 26, 20241,075.001,076.601,065.201,067.801,051.321,403,500
Jun 25, 20241,060.401,080.001,060.001,075.001,058.411,766,500
Jun 24, 20241,056.801,064.801,050.401,060.401,044.041,275,000
Jun 21, 20241,058.001,066.801,053.001,053.401,037.152,077,000
Jun 20, 20241,055.401,059.401,036.001,048.801,032.621,498,500
Jun 19, 20241,029.801,039.601,029.601,035.401,019.42912,000
Jun 18, 20241,038.801,041.801,027.401,032.401,016.471,209,000
Jun 17, 20241,052.201,055.801,031.801,032.601,016.671,227,000
Jun 14, 20241,061.401,066.201,054.801,060.001,043.652,264,000
Jun 13, 20241,072.601,072.601,049.801,054.401,038.131,105,000
Jun 12, 20241,077.201,083.201,071.801,073.201,056.64886,000
Jun 11, 20241,087.001,104.201,083.001,085.001,068.261,480,000
Jun 10, 20241,075.001,082.001,064.001,082.001,065.311,498,000
Jun 7, 20241,077.401,081.801,067.001,070.801,054.281,203,500
Jun 6, 20241,094.201,095.801,068.801,083.401,066.682,907,000
Jun 5, 20241,045.401,047.401,031.801,039.601,023.561,095,500
Jun 4, 20241,046.001,060.201,042.001,060.201,043.841,315,500
Jun 3, 20241,043.401,065.401,039.801,058.601,042.271,979,500
May 31, 20241,038.401,040.801,030.001,034.201,018.241,439,000
May 30, 20241,025.201,039.001,017.201,034.401,018.441,723,000
May 29, 20241,039.201,050.001,029.201,031.601,015.68788,500
May 28, 20241,029.601,046.001,028.001,040.001,023.951,020,000
May 27, 20241,051.601,055.201,025.001,033.001,017.061,616,500
May 24, 20241,021.201,029.601,018.801,029.601,013.71954,500
May 23, 20241,025.001,032.601,013.401,030.601,014.701,051,500
May 22, 20241,026.601,032.601,019.001,029.601,013.71962,000
May 21, 20241,023.001,026.001,019.201,019.401,003.67822,500
May 20, 20241,018.001,027.401,011.401,023.201,007.411,057,500
May 17, 20241,004.401,018.40998.001,018.001,002.291,085,000
May 16, 20241,025.001,025.80999.201,013.00997.37907,500
May 15, 20241,024.001,032.401,016.201,026.201,010.37728,500
May 14, 20241,026.201,036.601,019.001,025.801,009.97929,500
May 13, 20241,035.001,036.001,018.001,028.801,012.931,209,000
May 10, 20241,048.401,053.601,037.601,039.401,023.361,384,000
May 9, 20241,035.401,044.601,023.001,036.001,020.021,343,000
May 8, 20241,040.001,041.001,023.201,036.601,020.611,653,500
May 7, 20241,046.801,052.001,023.001,035.001,019.031,653,500
May 2, 20241,043.201,063.801,040.401,051.201,034.981,439,000
May 1, 20241,062.001,090.001,048.001,062.001,045.613,162,500
Apr 30, 20241,045.401,051.601,035.401,047.801,031.631,241,000
Apr 26, 20241,024.801,042.401,016.801,036.201,020.211,209,000
Apr 25, 20241,031.801,035.401,014.001,020.201,004.461,777,000
Apr 24, 20241,029.001,043.601,027.801,042.201,026.121,126,000
Apr 23, 20241,026.801,033.401,023.201,027.601,011.74957,500
Apr 22, 20241,032.201,034.001,016.401,028.001,012.141,472,000
Apr 19, 20241,013.001,025.401,000.801,014.00998.351,390,000
Apr 18, 20241,004.001,016.201,000.201,012.00996.39942,000
Apr 17, 20241,013.801,018.601,001.001,006.40990.871,449,500
Apr 16, 20241,017.601,024.401,007.001,014.00998.351,242,000
Apr 15, 20241,017.201,030.401,008.801,027.801,011.941,108,000
Apr 12, 20241,019.201,028.201,010.001,019.401,003.671,681,500
Apr 11, 2024994.001,011.80987.201,011.80996.191,006,500
Apr 10, 2024996.001,006.40995.001,003.80988.311,190,500
Apr 9, 20241,000.001,004.60993.201,002.00986.54793,000
Apr 8, 2024991.001,010.80985.00998.00982.60539,000