Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Shibusawa Logistics Corporation (9304.T)

3,160.00
-20.00
(-0.63%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 1, 20253,180.003,185.003,160.003,160.003,160.008,400
Apr 30, 20253,165.003,190.003,135.003,180.003,180.009,800
Apr 28, 20253,175.003,195.003,155.003,180.003,180.0012,300
Apr 25, 20253,170.003,195.003,155.003,175.003,175.0011,300
Apr 24, 20253,275.003,275.003,170.003,175.003,175.0014,500
Apr 23, 20253,295.003,295.003,245.003,260.003,260.0010,500
Apr 22, 20253,210.003,285.003,210.003,240.003,240.009,900
Apr 21, 20253,195.003,250.003,170.003,185.003,185.0014,700
Apr 18, 20253,060.003,195.003,045.003,195.003,195.0015,000
Apr 17, 20253,010.003,050.003,005.003,040.003,040.0017,700
Apr 16, 20253,055.003,060.003,020.003,055.003,055.008,100
Apr 15, 20253,090.003,090.003,035.003,035.003,035.005,400
Apr 14, 20253,100.003,100.003,050.003,075.003,075.0021,600
Apr 11, 20253,030.003,075.002,958.003,065.003,065.0015,100
Apr 10, 20253,100.003,100.003,030.003,080.003,080.0014,000
Apr 9, 20252,944.002,994.002,904.002,929.002,929.0025,400
Apr 8, 20253,000.003,040.002,955.002,994.002,994.0026,700
Apr 7, 20252,850.002,947.002,850.002,911.002,911.0032,500
Apr 4, 20253,080.003,085.002,970.003,040.003,040.0049,100
Apr 3, 20253,110.003,150.003,110.003,135.003,135.0013,700
Apr 2, 20253,225.003,225.003,175.003,180.003,180.0016,000
Apr 1, 20253,290.003,290.003,225.003,225.003,225.0010,400
Mar 31, 20253,260.003,290.003,210.003,240.003,240.0021,300
Mar 28, 2025 70 Dividend
Mar 28, 20253,350.003,365.003,300.003,315.003,315.0031,800
Mar 27, 20253,380.003,425.003,355.003,425.003,355.0018,100
Mar 26, 20253,360.003,420.003,360.003,420.003,350.1017,800
Mar 25, 20253,380.003,395.003,345.003,355.003,286.439,900
Mar 24, 20253,425.003,425.003,375.003,375.003,306.027,900
Mar 21, 20253,365.003,400.003,365.003,385.003,315.826,100
Mar 19, 20253,375.003,400.003,365.003,365.003,296.237,200
Mar 18, 20253,380.003,405.003,350.003,375.003,306.0214,600
Mar 17, 20253,385.003,385.003,350.003,370.003,301.127,800
Mar 14, 20253,330.003,360.003,305.003,350.003,281.5311,500
Mar 13, 20253,400.003,400.003,325.003,345.003,276.6411,300
Mar 12, 20253,340.003,430.003,335.003,360.003,291.3334,500
Mar 11, 20253,305.003,355.003,240.003,330.003,261.9419,200
Mar 10, 20253,325.003,330.003,290.003,305.003,237.457,100
Mar 7, 20253,285.003,340.003,250.003,300.003,232.558,500
Mar 6, 20253,275.003,355.003,275.003,315.003,247.2517,400
Mar 5, 20253,235.003,270.003,215.003,255.003,188.4710,900
Mar 4, 20253,210.003,235.003,180.003,215.003,149.2914,800
Mar 3, 20253,145.003,215.003,145.003,210.003,144.3914,800
Feb 28, 20253,175.003,200.003,160.003,160.003,095.4211,200
Feb 27, 20253,135.003,225.003,135.003,175.003,110.119,500
Feb 26, 20253,145.003,170.003,105.003,115.003,051.3416,900
Feb 25, 20253,120.003,150.003,110.003,145.003,080.7215,700
Feb 21, 20253,140.003,140.003,115.003,120.003,056.235,300
Feb 20, 20253,130.003,150.003,115.003,120.003,056.235,700
Feb 19, 20253,165.003,185.003,145.003,145.003,080.725,900
Feb 18, 20253,175.003,180.003,150.003,165.003,100.317,300
Feb 17, 20253,225.003,225.003,175.003,175.003,110.117,000
Feb 14, 20253,280.003,280.003,225.003,235.003,168.886,900
Feb 13, 20253,215.003,270.003,150.003,255.003,188.4745,800
Feb 12, 20253,260.003,260.003,160.003,180.003,115.0128,100
Feb 10, 20253,155.003,235.003,120.003,220.003,154.1928,100
Feb 7, 20253,150.003,160.003,125.003,155.003,090.526,900
Feb 6, 20253,105.003,150.003,095.003,130.003,066.038,300
Feb 5, 20253,075.003,105.003,070.003,085.003,021.9513,000
Feb 4, 20253,045.003,065.003,040.003,045.002,982.779,500
Feb 3, 20253,070.003,070.003,040.003,040.002,977.8714,600
Jan 31, 20253,080.003,095.003,065.003,095.003,031.746,400
Jan 30, 20253,070.003,115.003,070.003,095.003,031.749,900
Jan 29, 20253,095.003,095.003,060.003,070.003,007.266,600
Jan 28, 20253,060.003,100.003,060.003,095.003,031.749,100
Jan 27, 20253,085.003,085.003,010.003,075.003,012.1513,100
Jan 24, 20253,045.003,055.003,030.003,055.002,992.5611,500
Jan 23, 20253,040.003,040.003,005.003,025.002,963.1812,300
Jan 22, 20253,020.003,035.003,020.003,025.002,963.183,200
Jan 21, 20253,030.003,035.003,020.003,030.002,968.075,000
Jan 20, 20253,040.003,055.003,020.003,025.002,963.188,600
Jan 17, 20253,025.003,030.003,005.003,005.002,943.5810,500
Jan 16, 20253,030.003,050.003,020.003,025.002,963.187,700
Jan 15, 20253,005.003,035.003,005.003,030.002,968.075,600
Jan 14, 20253,040.003,045.003,000.003,005.002,943.5814,100
Jan 10, 20253,045.003,055.003,015.003,025.002,963.1815,800
Jan 9, 20253,070.003,075.003,045.003,045.002,982.7710,900
Jan 8, 20253,085.003,115.003,070.003,070.003,007.264,700
Jan 7, 20253,090.003,100.003,050.003,085.003,021.9511,100
Jan 6, 20253,100.003,115.003,070.003,085.003,021.9512,400
Dec 30, 20243,100.003,120.003,070.003,070.003,007.268,900
Dec 27, 20243,095.003,110.003,075.003,100.003,036.6413,800
Dec 26, 20243,055.003,095.003,055.003,085.003,021.9512,100
Dec 25, 20243,070.003,070.003,025.003,055.002,992.5614,000
Dec 24, 20243,045.003,055.003,035.003,050.002,987.668,800
Dec 23, 20243,025.003,055.003,025.003,030.002,968.076,500
Dec 20, 20243,055.003,060.003,025.003,025.002,963.188,600
Dec 19, 20243,020.003,065.003,020.003,050.002,987.664,700
Dec 18, 20243,030.003,060.003,020.003,035.002,972.9710,100
Dec 17, 20243,035.003,045.003,020.003,040.002,977.876,900
Dec 16, 20243,075.003,080.003,025.003,025.002,963.1822,300
Dec 13, 20243,065.003,100.003,065.003,070.003,007.2617,100
Dec 12, 20243,130.003,130.003,090.003,090.003,026.857,600
Dec 11, 20243,120.003,120.003,090.003,095.003,031.747,200
Dec 10, 20243,095.003,120.003,085.003,115.003,051.3413,100
Dec 9, 20243,100.003,120.003,080.003,100.003,036.6416,500
Dec 6, 20243,110.003,110.003,075.003,095.003,031.748,100
Dec 5, 20243,130.003,130.003,085.003,100.003,036.649,800
Dec 4, 20243,150.003,150.003,085.003,095.003,031.7412,200
Dec 3, 20243,085.003,155.003,085.003,130.003,066.0315,100
Dec 2, 20243,115.003,115.003,075.003,080.003,017.0511,700
Nov 29, 20243,105.003,105.003,075.003,080.003,017.054,900
Nov 28, 20243,050.003,100.003,045.003,100.003,036.6410,400
Nov 27, 20243,090.003,095.003,055.003,065.003,002.3612,700
Nov 26, 20243,150.003,150.003,075.003,090.003,026.8512,200
Nov 25, 20243,120.003,155.003,120.003,130.003,066.0311,300
Nov 22, 20243,085.003,120.003,080.003,120.003,056.236,800
Nov 21, 20243,050.003,080.003,045.003,055.002,992.569,900
Nov 20, 20243,035.003,050.003,025.003,045.002,982.779,300
Nov 19, 20243,055.003,070.003,035.003,045.002,982.777,100
Nov 18, 20243,080.003,115.003,060.003,060.002,997.466,400
Nov 15, 20243,075.003,090.003,065.003,080.003,017.056,600
Nov 14, 20243,095.003,115.003,055.003,055.002,992.567,400
Nov 13, 20243,085.003,120.003,070.003,090.003,026.8512,500
Nov 12, 20243,145.003,165.003,090.003,090.003,026.8512,400
Nov 11, 20243,195.003,195.003,135.003,145.003,080.7211,200
Nov 8, 20243,210.003,220.003,160.003,200.003,134.6017,200
Nov 7, 20243,140.003,200.003,135.003,195.003,129.7019,100
Nov 6, 20243,170.003,170.003,130.003,135.003,070.939,600
Nov 5, 20243,115.003,175.003,110.003,135.003,070.9310,100
Nov 1, 20243,115.003,130.003,095.003,105.003,041.5413,300
Oct 31, 20243,100.003,155.003,100.003,155.003,090.5210,900
Oct 30, 20243,135.003,140.003,070.003,100.003,036.6449,600
Oct 29, 20243,150.003,150.003,105.003,135.003,070.939,700
Oct 28, 20243,095.003,150.003,065.003,150.003,085.6211,600
Oct 25, 20243,195.003,195.003,105.003,110.003,046.4416,900
Oct 24, 20243,185.003,195.003,140.003,185.003,119.9111,200
Oct 23, 20243,170.003,205.003,170.003,170.003,105.218,800
Oct 22, 20243,180.003,210.003,160.003,185.003,119.9118,700
Oct 21, 20243,220.003,240.003,180.003,200.003,134.6017,700
Oct 18, 20243,265.003,265.003,230.003,240.003,173.7814,000
Oct 17, 20243,230.003,255.003,200.003,245.003,178.6815,000
Oct 16, 20243,150.003,295.003,150.003,215.003,149.2973,500
Oct 15, 20243,080.003,140.003,065.003,130.003,066.0344,400
Oct 11, 20243,045.003,060.003,035.003,040.002,977.8710,100
Oct 10, 20243,070.003,070.003,035.003,045.002,982.776,800
Oct 9, 20243,060.003,065.003,030.003,060.002,997.466,200
Oct 8, 20243,070.003,085.003,045.003,050.002,987.6610,200
Oct 7, 20243,085.003,100.003,070.003,090.003,026.8517,600
Oct 4, 20243,090.003,090.003,060.003,080.003,017.0513,300
Oct 3, 20243,080.003,085.003,050.003,080.003,017.0517,900
Oct 2, 20243,030.003,060.003,005.003,035.002,972.9718,000
Oct 1, 20243,030.003,055.003,015.003,050.002,987.6616,900
Sep 30, 20243,000.003,035.002,976.003,005.002,943.5830,000
Sep 27, 2024 60 Dividend
Sep 27, 20243,035.003,060.003,030.003,050.002,987.6632,300
Sep 26, 20243,070.003,080.003,040.003,080.002,958.2833,300
Sep 25, 20243,055.003,065.003,020.003,055.002,934.2720,700
Sep 24, 20243,100.003,100.003,035.003,045.002,924.6633,200
Sep 20, 20243,020.003,050.003,000.003,045.002,924.6675,300
Sep 19, 20242,979.003,025.002,967.003,025.002,905.4529,600
Sep 18, 20242,919.002,934.002,898.002,929.002,813.2411,400
Sep 17, 20242,919.002,935.002,881.002,896.002,781.5515,400
Sep 13, 20242,942.002,957.002,915.002,927.002,811.3217,900
Sep 12, 20242,929.002,958.002,916.002,945.002,828.6112,400
Sep 11, 20242,932.002,948.002,885.002,903.002,788.2726,500
Sep 10, 20242,945.002,965.002,928.002,942.002,825.7315,700
Sep 9, 20242,908.002,947.002,866.002,938.002,821.8930,300
Sep 6, 20243,010.003,025.002,959.002,966.002,848.7820,100
Sep 5, 20242,935.003,015.002,924.002,980.002,862.2338,000
Sep 4, 20242,960.002,998.002,917.002,941.002,824.7738,600
Sep 3, 20242,979.003,010.002,960.003,010.002,891.0428,100
Sep 2, 20242,950.002,988.002,925.002,963.002,845.9035,200
Aug 30, 20242,923.002,923.002,904.002,911.002,795.9616,000
Aug 29, 20242,938.002,938.002,905.002,923.002,807.4812,000
Aug 28, 20242,938.002,938.002,900.002,929.002,813.2425,700
Aug 27, 20242,907.002,944.002,901.002,944.002,827.6515,300
Aug 26, 20242,910.002,910.002,870.002,895.002,780.5921,200
Aug 23, 20242,863.002,899.002,854.002,884.002,770.0219,000
Aug 22, 20242,856.002,868.002,812.002,853.002,740.2522,800
Aug 21, 20242,842.002,850.002,816.002,831.002,719.1221,800
Aug 20, 20242,869.002,881.002,836.002,866.002,752.7325,700
Aug 19, 20242,823.002,857.002,804.002,819.002,707.5948,900
Aug 16, 20242,797.002,814.002,772.002,801.002,690.3029,700
Aug 15, 20242,723.002,749.002,702.002,747.002,638.4422,900
Aug 14, 20242,726.002,751.002,690.002,722.002,614.4343,500
Aug 13, 20242,674.002,722.002,668.002,718.002,610.5839,900
Aug 9, 20242,694.002,709.002,615.002,650.002,545.2769,300
Aug 8, 20242,749.002,749.002,644.002,644.002,539.5152,500
Aug 7, 20242,553.002,728.002,509.002,619.002,515.5051,300
Aug 6, 20242,647.002,685.002,553.002,603.002,500.1371,900
Aug 5, 20242,643.002,686.002,421.002,597.002,494.3798,100
Aug 2, 20242,831.002,848.002,782.002,790.002,679.7456,300
Aug 1, 20243,025.003,025.002,917.002,924.002,808.4457,900
Jul 31, 20242,998.003,060.002,982.003,060.002,939.0732,900
Jul 30, 20243,030.003,030.002,977.002,985.002,867.0332,100
Jul 29, 20242,996.003,025.002,985.003,005.002,886.2417,200
Jul 26, 20242,985.003,005.002,955.002,967.002,849.7464,600
Jul 25, 20242,981.002,997.002,960.002,975.002,857.4375,800
Jul 24, 20243,050.003,060.003,005.003,005.002,886.2418,400
Jul 23, 20243,030.003,065.003,030.003,045.002,924.6613,100
Jul 22, 20243,070.003,085.003,010.003,020.002,900.6525,600
Jul 19, 20243,080.003,105.003,055.003,080.002,958.2815,800
Jul 18, 20243,085.003,140.003,080.003,100.002,977.4917,500
Jul 17, 20243,100.003,105.003,065.003,090.002,967.8825,800
Jul 16, 20243,065.003,110.003,065.003,080.002,958.2814,600
Jul 12, 20243,050.003,090.003,040.003,065.002,943.8721,400
Jul 11, 20243,070.003,070.003,050.003,065.002,943.8722,200
Jul 10, 20243,095.003,095.003,040.003,050.002,929.4626,500
Jul 9, 20243,090.003,125.003,090.003,095.002,972.6818,200
Jul 8, 20243,140.003,150.003,090.003,090.002,967.8816,100
Jul 5, 20243,150.003,170.003,120.003,125.003,001.5013,600
Jul 4, 20243,160.003,175.003,145.003,175.003,049.5224,600
Jul 3, 20243,290.003,300.003,165.003,185.003,059.1356,700
Jul 2, 20243,330.003,330.003,240.003,270.003,140.7729,500
Jul 1, 20243,330.003,335.003,290.003,330.003,198.4040,400
Jun 28, 20243,220.003,270.003,205.003,270.003,140.7738,400
Jun 27, 20243,170.003,195.003,155.003,195.003,068.7321,900
Jun 26, 20243,160.003,170.003,130.003,170.003,044.7218,400
Jun 25, 20243,100.003,155.003,095.003,150.003,025.5130,200
Jun 24, 20243,090.003,090.003,065.003,085.002,963.0814,300
Jun 21, 20243,090.003,090.003,050.003,060.002,939.0714,100
Jun 20, 20243,060.003,080.003,035.003,080.002,958.2812,500
Jun 19, 20243,045.003,065.003,025.003,055.002,934.2716,900
Jun 18, 20243,045.003,050.003,015.003,045.002,924.6620,300
Jun 17, 20243,085.003,090.002,996.003,020.002,900.6524,200
Jun 14, 20242,986.003,055.002,986.003,050.002,929.4623,100
Jun 13, 20243,020.003,020.002,990.003,005.002,886.2433,400
Jun 12, 20243,065.003,070.003,005.003,020.002,900.6535,800
Jun 11, 20243,125.003,125.003,065.003,065.002,943.8720,400
Jun 10, 20243,075.003,115.003,040.003,110.002,987.0944,600
Jun 7, 20243,055.003,065.003,030.003,065.002,943.879,500
Jun 6, 20243,045.003,065.003,035.003,045.002,924.6614,100
Jun 5, 20243,060.003,060.003,025.003,035.002,915.067,000
Jun 4, 20243,035.003,085.003,035.003,050.002,929.4612,400
Jun 3, 20243,070.003,070.003,035.003,065.002,943.8721,600
May 31, 20243,000.003,035.002,981.003,035.002,915.0621,900
May 30, 20243,000.003,010.002,970.002,998.002,879.5222,500
May 29, 20243,045.003,055.002,981.003,000.002,881.4427,300
May 28, 20243,060.003,070.003,045.003,045.002,924.6613,200
May 27, 20243,085.003,085.003,040.003,060.002,939.0714,900
May 24, 20243,070.003,090.003,060.003,080.002,958.2812,100
May 23, 20243,085.003,105.003,055.003,105.002,982.2911,800
May 22, 20243,130.003,130.003,080.003,080.002,958.2810,400
May 21, 20243,090.003,155.003,090.003,110.002,987.0916,500
May 20, 20243,080.003,100.003,070.003,090.002,967.8812,400
May 17, 20243,070.003,075.003,030.003,075.002,953.4811,400
May 16, 20243,110.003,110.003,030.003,075.002,953.4821,100
May 15, 20243,200.003,200.003,090.003,090.002,967.8815,500
May 14, 20243,210.003,210.003,145.003,175.003,049.5216,900
May 13, 20243,200.003,230.003,120.003,175.003,049.5270,000
May 10, 20243,075.003,105.003,020.003,090.002,967.8823,000
May 9, 20243,030.003,045.003,015.003,020.002,900.657,600
May 8, 20243,040.003,065.003,010.003,030.002,910.259,400
May 7, 20243,075.003,075.003,030.003,045.002,924.6613,200
May 2, 20243,030.003,075.003,030.003,040.002,919.866,700
May 1, 20243,045.003,050.003,015.003,045.002,924.6610,200