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

Tokyo - Delayed Quote JPY

Yasuda Logistics Corporation (9324.T)

1,697.00
-1.00
(-0.06%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,695.001,697.001,670.001,697.001,697.0015,700
Apr 24, 20251,759.001,759.001,689.001,698.001,698.0015,000
Apr 23, 20251,771.001,771.001,739.001,740.001,740.0013,800
Apr 22, 20251,737.001,755.001,731.001,750.001,750.0015,200
Apr 21, 20251,715.001,736.001,700.001,730.001,730.0018,500
Apr 18, 20251,670.001,719.001,664.001,719.001,719.0031,600
Apr 17, 20251,666.001,670.001,654.001,665.001,665.0019,000
Apr 16, 20251,684.001,684.001,665.001,675.001,675.0012,300
Apr 15, 20251,693.001,693.001,667.001,670.001,670.0010,700
Apr 14, 20251,667.001,682.001,657.001,672.001,672.0014,300
Apr 11, 20251,630.001,670.001,599.001,667.001,667.0018,000
Apr 10, 20251,670.001,672.001,627.001,666.001,666.0023,500
Apr 9, 20251,586.001,614.001,564.001,595.001,595.0049,600
Apr 8, 20251,567.001,623.001,549.001,613.001,613.0041,000
Apr 7, 20251,462.001,574.001,456.001,527.001,527.0070,400
Apr 4, 20251,580.001,606.001,571.001,581.001,581.0094,800
Apr 3, 20251,607.001,634.001,600.001,626.001,626.0034,200
Apr 2, 20251,694.001,694.001,657.001,657.001,657.0022,200
Apr 1, 20251,695.001,703.001,654.001,685.001,685.0033,500
Mar 31, 20251,733.001,734.001,681.001,681.001,681.0040,200
Mar 28, 2025 15 Dividend
Mar 28, 20251,800.001,849.001,769.001,773.001,773.0099,200
Mar 27, 20251,801.001,819.001,787.001,805.001,790.00200,700
Mar 26, 20251,811.001,817.001,770.001,816.001,800.9181,900
Mar 25, 20251,792.001,804.001,773.001,798.001,783.0654,500
Mar 24, 20251,789.001,790.001,760.001,775.001,760.2564,900
Mar 21, 20251,789.001,805.001,778.001,778.001,763.2274,900
Mar 19, 20251,763.001,816.001,761.001,789.001,774.1385,100
Mar 18, 20251,775.001,786.001,737.001,758.001,743.3983,300
Mar 17, 20251,759.001,777.001,756.001,775.001,760.2581,500
Mar 14, 20251,722.001,759.001,722.001,756.001,741.4152,200
Mar 13, 20251,719.001,748.001,708.001,744.001,729.5167,300
Mar 12, 20251,744.001,751.001,686.001,701.001,686.8674,400
Mar 11, 20251,748.001,748.001,719.001,738.001,723.5652,100
Mar 10, 20251,805.001,805.001,765.001,768.001,753.3157,300
Mar 7, 20251,795.001,839.001,758.001,808.001,792.9862,600
Mar 6, 20251,811.001,849.001,811.001,826.001,810.8356,400
Mar 5, 20251,778.001,810.001,766.001,799.001,784.0533,900
Mar 4, 20251,755.001,777.001,732.001,765.001,750.3343,600
Mar 3, 20251,798.001,798.001,718.001,747.001,732.4867,900
Feb 28, 20251,727.001,746.001,715.001,741.001,726.5336,700
Feb 27, 20251,706.001,732.001,706.001,725.001,710.6634,900
Feb 26, 20251,731.001,733.001,691.001,715.001,700.7531,500
Feb 25, 20251,728.001,735.001,693.001,732.001,717.6134,700
Feb 21, 20251,780.001,780.001,726.001,746.001,731.4925,000
Feb 20, 20251,815.001,838.001,775.001,785.001,770.1717,000
Feb 19, 20251,856.001,885.001,815.001,817.001,801.9023,200
Feb 18, 20251,900.001,903.001,858.001,863.001,847.5213,200
Feb 17, 20251,923.001,936.001,901.001,915.001,899.0917,700
Feb 14, 20251,918.001,931.001,893.001,915.001,899.0930,700
Feb 13, 20251,943.001,965.001,912.001,918.001,902.0624,900
Feb 12, 20251,943.001,964.001,936.001,946.001,929.8318,100
Feb 10, 20251,917.001,960.001,917.001,929.001,912.9715,300
Feb 7, 20251,950.001,961.001,911.001,917.001,901.0722,600
Feb 6, 20251,891.001,968.001,873.001,966.001,949.6644,700
Feb 5, 20251,815.001,980.001,815.001,918.001,902.06156,200
Feb 4, 20251,760.001,864.001,734.001,780.001,765.2186,500
Feb 3, 20251,769.001,769.001,724.001,724.001,709.6721,800
Jan 31, 20251,769.001,770.001,754.001,770.001,755.297,500
Jan 30, 20251,758.001,774.001,741.001,770.001,755.2911,300
Jan 29, 20251,798.001,798.001,764.001,764.001,749.346,800
Jan 28, 20251,759.001,784.001,759.001,783.001,768.1811,300
Jan 27, 20251,771.001,771.001,735.001,751.001,736.459,700
Jan 24, 20251,728.001,757.001,728.001,749.001,734.4716,000
Jan 23, 20251,745.001,745.001,704.001,724.001,709.6717,900
Jan 22, 20251,755.001,760.001,743.001,750.001,735.4610,100
Jan 21, 20251,743.001,759.001,732.001,755.001,740.4211,800
Jan 20, 20251,740.001,749.001,730.001,735.001,720.589,100
Jan 17, 20251,727.001,755.001,718.001,739.001,724.5513,300
Jan 16, 20251,748.001,764.001,742.001,742.001,727.5212,200
Jan 15, 20251,729.001,748.001,726.001,748.001,733.4710,800
Jan 14, 20251,714.001,748.001,713.001,732.001,717.6114,700
Jan 10, 20251,730.001,743.001,703.001,729.001,714.6328,200
Jan 9, 20251,739.001,755.001,727.001,736.001,721.5716,000
Jan 8, 20251,758.001,759.001,742.001,747.001,732.4812,600
Jan 7, 20251,733.001,773.001,708.001,758.001,743.3932,900
Jan 6, 20251,780.001,780.001,733.001,733.001,718.6028,600
Dec 30, 20241,791.001,809.001,768.001,768.001,753.3111,600
Dec 27, 20241,783.001,812.001,773.001,799.001,784.0527,000
Dec 26, 20241,769.001,772.001,756.001,772.001,757.2725,400
Dec 25, 20241,765.001,769.001,742.001,769.001,754.3017,500
Dec 24, 20241,771.001,776.001,751.001,764.001,749.3411,600
Dec 23, 20241,756.001,783.001,756.001,771.001,756.2811,500
Dec 20, 20241,770.001,776.001,752.001,755.001,740.4211,100
Dec 19, 20241,733.001,761.001,705.001,754.001,739.4232,500
Dec 18, 20241,753.001,759.001,741.001,745.001,730.5014,200
Dec 17, 20241,749.001,774.001,748.001,762.001,747.3610,400
Dec 16, 20241,762.001,767.001,743.001,746.001,731.497,500
Dec 13, 20241,755.001,775.001,755.001,770.001,755.2916,600
Dec 12, 20241,773.001,782.001,749.001,772.001,757.2720,000
Dec 11, 20241,737.001,765.001,730.001,756.001,741.4115,700
Dec 10, 20241,745.001,766.001,723.001,748.001,733.4734,500
Dec 9, 20241,830.001,837.001,671.001,733.001,718.6084,600
Dec 6, 20241,844.001,850.001,802.001,814.001,798.9333,000
Dec 5, 20241,820.001,835.001,808.001,835.001,819.7547,400
Dec 4, 20241,773.001,810.001,759.001,807.001,791.9833,700
Dec 3, 20241,750.001,784.001,737.001,784.001,769.1750,500
Dec 2, 20241,689.001,737.001,689.001,737.001,722.5736,700
Nov 29, 20241,659.001,679.001,655.001,668.001,654.1411,400
Nov 28, 20241,620.001,673.001,620.001,673.001,659.1021,500
Nov 27, 20241,630.001,630.001,606.001,623.001,609.5114,400
Nov 26, 20241,640.001,643.001,622.001,631.001,617.459,000
Nov 25, 20241,640.001,645.001,628.001,638.001,624.3912,000
Nov 22, 20241,622.001,647.001,622.001,640.001,626.3714,800
Nov 21, 20241,617.001,635.001,613.001,631.001,617.4510,500
Nov 20, 20241,623.001,623.001,608.001,621.001,607.537,000
Nov 19, 20241,624.001,629.001,603.001,616.001,602.5714,500
Nov 18, 20241,631.001,633.001,611.001,617.001,603.567,700
Nov 15, 20241,639.001,656.001,635.001,635.001,621.415,800
Nov 14, 20241,640.001,648.001,635.001,635.001,621.416,100
Nov 13, 20241,642.001,642.001,624.001,640.001,626.3710,000
Nov 12, 20241,628.001,647.001,624.001,634.001,620.428,500
Nov 11, 20241,605.001,630.001,602.001,629.001,615.468,600
Nov 8, 20241,620.001,636.001,600.001,605.001,591.6617,700
Nov 7, 20241,630.001,632.001,599.001,612.001,598.6017,300
Nov 6, 20241,635.001,647.001,605.001,620.001,606.5420,300
Nov 5, 20241,707.001,707.001,620.001,620.001,606.5423,200
Nov 1, 20241,631.001,634.001,601.001,621.001,607.5322,300
Oct 31, 20241,629.001,649.001,614.001,646.001,632.3214,100
Oct 30, 20241,671.001,684.001,611.001,611.001,597.6162,800
Oct 29, 20241,682.001,692.001,675.001,683.001,669.018,800
Oct 28, 20241,634.001,678.001,633.001,678.001,664.0622,900
Oct 25, 20241,667.001,667.001,614.001,619.001,605.5515,900
Oct 24, 20241,659.001,682.001,634.001,667.001,653.1520,400
Oct 23, 20241,669.001,686.001,662.001,664.001,650.1710,100
Oct 22, 20241,710.001,727.001,673.001,681.001,667.0318,500
Oct 21, 20241,680.001,710.001,663.001,710.001,695.7919,700
Oct 18, 20241,662.001,680.001,661.001,668.001,654.146,600
Oct 17, 20241,661.001,669.001,653.001,664.001,650.1711,300
Oct 16, 20241,662.001,684.001,649.001,663.001,649.1811,800
Oct 15, 20241,639.001,677.001,633.001,662.001,648.1928,200
Oct 11, 20241,621.001,621.001,598.001,617.001,603.5613,900
Oct 10, 20241,635.001,636.001,601.001,617.001,603.5616,500
Oct 9, 20241,668.001,668.001,635.001,637.001,623.409,600
Oct 8, 20241,675.001,683.001,653.001,656.001,642.2412,300
Oct 7, 20241,716.001,729.001,694.001,701.001,686.8632,800
Oct 4, 20241,700.001,752.001,699.001,724.001,709.6723,400
Oct 3, 20241,653.001,699.001,650.001,699.001,684.8829,300
Oct 2, 20241,634.001,651.001,622.001,630.001,616.4518,000
Oct 1, 20241,620.001,635.001,600.001,629.001,615.4626,200
Sep 30, 20241,608.001,650.001,602.001,616.001,602.5720,300
Sep 27, 2024 15 Dividend
Sep 27, 20241,613.001,660.001,613.001,644.001,630.3420,600
Sep 26, 20241,625.001,660.001,606.001,647.001,618.4449,700
Sep 25, 20241,631.001,631.001,592.001,601.001,573.2432,000
Sep 24, 20241,651.001,651.001,617.001,628.001,599.7717,000
Sep 20, 20241,678.001,690.001,660.001,660.001,631.2123,500
Sep 19, 20241,659.001,677.001,658.001,669.001,640.0621,300
Sep 18, 20241,650.001,655.001,625.001,655.001,626.3016,600
Sep 17, 20241,620.001,641.001,599.001,639.001,610.5828,800
Sep 13, 20241,649.001,651.001,627.001,627.001,598.7817,200
Sep 12, 20241,649.001,669.001,634.001,651.001,622.3718,700
Sep 11, 20241,652.001,656.001,610.001,637.001,608.6129,600
Sep 10, 20241,655.001,678.001,650.001,664.001,635.1416,100
Sep 9, 20241,649.001,671.001,627.001,655.001,626.3025,400
Sep 6, 20241,718.001,763.001,698.001,701.001,671.5042,600
Sep 5, 20241,605.001,709.001,604.001,707.001,677.4056,900
Sep 4, 20241,648.001,680.001,615.001,622.001,593.8730,400
Sep 3, 20241,677.001,685.001,659.001,675.001,645.9521,700
Sep 2, 20241,669.001,670.001,625.001,666.001,637.1135,600
Aug 30, 20241,622.001,670.001,617.001,665.001,636.1339,500
Aug 29, 20241,613.001,627.001,593.001,619.001,590.9218,000
Aug 28, 20241,605.001,618.001,590.001,602.001,574.2218,200
Aug 27, 20241,575.001,605.001,575.001,605.001,577.1714,600
Aug 26, 20241,570.001,575.001,557.001,575.001,547.6916,700
Aug 23, 20241,557.001,580.001,555.001,570.001,542.7716,500
Aug 22, 20241,556.001,558.001,528.001,557.001,530.0015,000
Aug 21, 20241,522.001,555.001,522.001,539.001,512.3121,200
Aug 20, 20241,516.001,529.001,513.001,527.001,500.5214,200
Aug 19, 20241,526.001,533.001,501.001,509.001,482.8318,800
Aug 16, 20241,534.001,544.001,518.001,520.001,493.6417,500
Aug 15, 20241,510.001,550.001,505.001,506.001,479.8831,900
Aug 14, 20241,484.001,509.001,465.001,509.001,482.8325,100
Aug 13, 20241,428.001,470.001,428.001,463.001,437.6318,900
Aug 9, 20241,454.001,486.001,408.001,428.001,403.2452,500
Aug 8, 20241,410.001,475.001,410.001,420.001,395.3729,000
Aug 7, 20241,340.001,469.001,340.001,440.001,415.0354,000
Aug 6, 20241,352.001,393.001,333.001,363.001,339.3661,100
Aug 5, 20241,303.001,388.001,280.001,322.001,299.07145,000
Aug 2, 20241,484.001,504.001,451.001,465.001,439.59128,900
Aug 1, 20241,599.001,599.001,536.001,554.001,527.0560,300
Jul 31, 20241,574.001,610.001,563.001,610.001,582.0828,300
Jul 30, 20241,601.001,601.001,576.001,582.001,554.5627,900
Jul 29, 20241,560.001,610.001,552.001,610.001,582.0845,800
Jul 26, 20241,560.001,561.001,540.001,542.001,515.2623,000
Jul 25, 20241,533.001,563.001,528.001,550.001,523.1252,400
Jul 24, 20241,565.001,581.001,548.001,560.001,532.9539,900
Jul 23, 20241,574.001,589.001,570.001,574.001,546.7031,600
Jul 22, 20241,576.001,587.001,561.001,574.001,546.7038,500
Jul 19, 20241,585.001,592.001,573.001,576.001,548.6729,000
Jul 18, 20241,589.001,592.001,575.001,585.001,557.5160,400
Jul 17, 20241,604.001,611.001,595.001,596.001,568.3230,800
Jul 16, 20241,611.001,623.001,595.001,601.001,573.2451,400
Jul 12, 20241,592.001,655.001,586.001,615.001,586.9956,600
Jul 11, 20241,604.001,616.001,591.001,607.001,579.1336,700
Jul 10, 20241,605.001,616.001,587.001,604.001,576.1872,900
Jul 9, 20241,615.001,650.001,596.001,602.001,574.2267,300
Jul 8, 20241,565.001,628.001,564.001,612.001,584.0489,800
Jul 5, 20241,554.001,566.001,541.001,563.001,535.8950,500
Jul 4, 20241,582.001,590.001,550.001,562.001,534.9161,900
Jul 3, 20241,602.001,602.001,566.001,578.001,550.6363,600
Jul 2, 20241,609.001,609.001,590.001,608.001,580.1142,300
Jul 1, 20241,608.001,619.001,600.001,606.001,578.1533,700
Jun 28, 20241,595.001,603.001,571.001,600.001,572.2546,200
Jun 27, 20241,633.001,635.001,597.001,604.001,576.1837,300
Jun 26, 20241,618.001,632.001,599.001,624.001,595.8441,900
Jun 25, 20241,623.001,641.001,611.001,618.001,589.9441,800
Jun 24, 20241,611.001,624.001,583.001,603.001,575.2061,600
Jun 21, 20241,580.001,662.001,580.001,603.001,575.20183,900
Jun 20, 20241,582.001,593.001,562.001,567.001,539.8263,600
Jun 19, 20241,638.001,649.001,562.001,582.001,554.5692,500
Jun 18, 20241,620.001,649.001,616.001,629.001,600.7550,300
Jun 17, 20241,641.001,658.001,606.001,623.001,594.8586,900
Jun 14, 20241,659.001,681.001,656.001,681.001,651.8570,400
Jun 13, 20241,631.001,666.001,630.001,642.001,613.5270,100
Jun 12, 20241,660.001,677.001,636.001,643.001,614.51106,000
Jun 11, 20241,774.001,795.001,644.001,665.001,636.13335,100
Jun 10, 20241,699.001,787.001,688.001,783.001,752.08390,900
Jun 7, 20241,580.001,629.001,580.001,625.001,596.82159,400
Jun 6, 20241,503.001,559.001,498.001,544.001,517.2288,400
Jun 5, 20241,455.001,506.001,450.001,473.001,447.4660,800
Jun 4, 20241,454.001,463.001,450.001,456.001,430.7516,100
Jun 3, 20241,469.001,469.001,446.001,454.001,428.7821,200
May 31, 20241,462.001,468.001,450.001,466.001,440.5824,800
May 30, 20241,419.001,443.001,407.001,440.001,415.0332,700
May 29, 20241,450.001,461.001,422.001,426.001,401.2742,200
May 28, 20241,461.001,475.001,450.001,450.001,424.8524,000
May 27, 20241,475.001,475.001,454.001,461.001,435.6611,900
May 24, 20241,455.001,472.001,448.001,454.001,428.7832,300
May 23, 20241,450.001,462.001,445.001,460.001,434.6838,000
May 22, 20241,455.001,478.001,450.001,461.001,435.6643,100
May 21, 20241,488.001,488.001,452.001,460.001,434.6840,800
May 20, 20241,458.001,479.001,445.001,474.001,448.4446,200
May 17, 20241,418.001,470.001,409.001,458.001,432.7260,800
May 16, 20241,404.001,440.001,397.001,419.001,394.3958,100
May 15, 20241,425.001,440.001,402.001,404.001,379.6536,700
May 14, 20241,422.001,423.001,404.001,419.001,394.3918,500
May 13, 20241,388.001,429.001,382.001,425.001,400.2944,500
May 10, 20241,403.001,403.001,365.001,377.001,353.1231,200
May 9, 20241,422.001,444.001,400.001,409.001,384.5755,500
May 8, 20241,381.001,439.001,376.001,416.001,391.4490,700
May 7, 20241,375.001,375.001,344.001,351.001,327.5733,700
May 2, 20241,356.001,371.001,356.001,368.001,344.2815,900
May 1, 20241,380.001,380.001,350.001,356.001,332.4820,500
Apr 30, 20241,382.001,393.001,373.001,389.001,364.9120,000
Apr 26, 20241,400.001,400.001,361.001,383.001,359.0241,800
Apr 25, 20241,385.001,413.001,374.001,396.001,371.7947,900