Japan Logistics Fund, Inc. (8967.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 12:36PM JST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 273,600.00 | 273,600.00 | 271,100.00 | 272,000.00 | 272,000.00 | 381 |
| 24 May 2024 | 274,300.00 | 274,300.00 | 270,900.00 | 273,600.00 | 273,600.00 | 981 |
| 23 May 2024 | 275,300.00 | 277,200.00 | 273,000.00 | 274,300.00 | 274,300.00 | 1,307 |
| 22 May 2024 | 276,000.00 | 277,800.00 | 274,900.00 | 276,200.00 | 276,200.00 | 1,237 |
| 21 May 2024 | 278,000.00 | 278,700.00 | 275,500.00 | 277,200.00 | 277,200.00 | 1,297 |
| 20 May 2024 | 279,900.00 | 279,900.00 | 276,800.00 | 278,200.00 | 278,200.00 | 1,379 |
| 17 May 2024 | 278,200.00 | 280,000.00 | 276,000.00 | 278,700.00 | 278,700.00 | 1,334 |
| 16 May 2024 | 279,900.00 | 281,700.00 | 277,400.00 | 279,000.00 | 279,000.00 | 1,217 |
| 15 May 2024 | 281,600.00 | 281,700.00 | 278,100.00 | 279,600.00 | 279,600.00 | 1,328 |
| 14 May 2024 | 280,700.00 | 282,900.00 | 280,300.00 | 282,300.00 | 282,300.00 | 1,033 |
| 13 May 2024 | 278,100.00 | 281,700.00 | 277,500.00 | 280,700.00 | 280,700.00 | 1,100 |
| 10 May 2024 | 283,900.00 | 283,900.00 | 275,000.00 | 277,200.00 | 277,200.00 | 2,935 |
| 09 May 2024 | 283,300.00 | 284,400.00 | 282,000.00 | 283,000.00 | 283,000.00 | 1,504 |
| 08 May 2024 | 283,300.00 | 283,700.00 | 281,300.00 | 283,300.00 | 283,300.00 | 1,770 |
| 07 May 2024 | 283,400.00 | 283,400.00 | 281,000.00 | 282,900.00 | 282,900.00 | 1,513 |
| 02 May 2024 | 281,200.00 | 283,200.00 | 280,200.00 | 280,400.00 | 280,400.00 | 1,439 |
| 01 May 2024 | 281,700.00 | 282,500.00 | 278,700.00 | 280,700.00 | 280,700.00 | 1,234 |
| 30 Apr 2024 | 280,000.00 | 282,500.00 | 278,800.00 | 281,300.00 | 281,300.00 | 2,057 |
| 26 Apr 2024 | 276,000.00 | 282,000.00 | 276,000.00 | 282,000.00 | 282,000.00 | 1,521 |
| 25 Apr 2024 | 276,300.00 | 278,800.00 | 274,900.00 | 276,800.00 | 276,800.00 | 1,194 |
| 24 Apr 2024 | 276,900.00 | 276,900.00 | 274,200.00 | 275,600.00 | 275,600.00 | 1,112 |
| 23 Apr 2024 | 277,500.00 | 279,800.00 | 275,300.00 | 275,600.00 | 275,600.00 | 1,950 |
| 22 Apr 2024 | 275,000.00 | 279,400.00 | 273,800.00 | 276,800.00 | 276,800.00 | 2,513 |
| 19 Apr 2024 | 269,400.00 | 271,500.00 | 269,100.00 | 270,100.00 | 270,100.00 | 1,356 |
| 18 Apr 2024 | 271,600.00 | 272,100.00 | 270,000.00 | 270,000.00 | 270,000.00 | 988 |
| 17 Apr 2024 | 269,900.00 | 272,500.00 | 268,500.00 | 271,600.00 | 271,600.00 | 1,186 |
| 16 Apr 2024 | 267,000.00 | 271,500.00 | 266,600.00 | 268,700.00 | 268,700.00 | 1,427 |
| 15 Apr 2024 | 269,000.00 | 270,100.00 | 265,800.00 | 266,300.00 | 266,300.00 | 1,294 |
| 12 Apr 2024 | 274,000.00 | 274,000.00 | 266,700.00 | 269,600.00 | 269,600.00 | 2,139 |
| 11 Apr 2024 | 273,500.00 | 274,200.00 | 270,800.00 | 273,800.00 | 273,800.00 | 1,637 |
| 10 Apr 2024 | 277,200.00 | 278,000.00 | 273,600.00 | 273,800.00 | 273,800.00 | 1,061 |
| 09 Apr 2024 | 274,600.00 | 277,600.00 | 273,200.00 | 276,200.00 | 276,200.00 | 948 |
| 08 Apr 2024 | 269,800.00 | 274,400.00 | 268,400.00 | 273,700.00 | 273,700.00 | 1,143 |
| 05 Apr 2024 | 267,700.00 | 270,000.00 | 266,700.00 | 268,900.00 | 268,900.00 | 1,492 |
| 04 Apr 2024 | 268,400.00 | 269,300.00 | 267,900.00 | 269,300.00 | 269,300.00 | 1,235 |
| 03 Apr 2024 | 269,700.00 | 269,800.00 | 266,200.00 | 268,100.00 | 268,100.00 | 1,665 |
| 02 Apr 2024 | 272,900.00 | 272,900.00 | 267,600.00 | 269,800.00 | 269,800.00 | 1,516 |
| 01 Apr 2024 | 274,000.00 | 275,500.00 | 270,500.00 | 271,700.00 | 271,700.00 | 1,521 |
| 29 Mar 2024 | 277,300.00 | 277,300.00 | 272,000.00 | 273,400.00 | 273,400.00 | 1,235 |
| 28 Mar 2024 | 280,500.00 | 281,400.00 | 274,300.00 | 275,600.00 | 275,600.00 | 2,392 |
| 27 Mar 2024 | 282,600.00 | 284,900.00 | 279,800.00 | 279,800.00 | 279,800.00 | 2,772 |
| 26 Mar 2024 | 280,000.00 | 282,600.00 | 278,900.00 | 282,000.00 | 282,000.00 | 2,689 |
| 25 Mar 2024 | 281,200.00 | 281,700.00 | 278,500.00 | 280,000.00 | 280,000.00 | 1,579 |
| 22 Mar 2024 | 280,500.00 | 281,300.00 | 276,200.00 | 281,300.00 | 281,300.00 | 2,658 |
| 21 Mar 2024 | 277,000.00 | 279,600.00 | 274,600.00 | 279,600.00 | 279,600.00 | 3,008 |
| 19 Mar 2024 | 268,500.00 | 277,000.00 | 267,400.00 | 275,100.00 | 275,100.00 | 3,271 |
| 18 Mar 2024 | 267,900.00 | 269,000.00 | 265,200.00 | 268,300.00 | 268,300.00 | 4,235 |
| 15 Mar 2024 | 262,000.00 | 266,800.00 | 259,600.00 | 264,800.00 | 264,800.00 | 4,966 |
| 14 Mar 2024 | 255,700.00 | 260,700.00 | 254,900.00 | 260,700.00 | 260,700.00 | 2,828 |
| 13 Mar 2024 | 256,700.00 | 256,700.00 | 253,000.00 | 255,700.00 | 255,700.00 | 3,040 |
| 12 Mar 2024 | 256,700.00 | 256,700.00 | 253,300.00 | 255,400.00 | 255,400.00 | 1,935 |
| 11 Mar 2024 | 257,600.00 | 258,600.00 | 255,500.00 | 256,400.00 | 256,400.00 | 1,671 |
| 08 Mar 2024 | 260,000.00 | 262,100.00 | 257,300.00 | 257,800.00 | 257,800.00 | 4,026 |
| 07 Mar 2024 | 264,900.00 | 265,600.00 | 260,000.00 | 262,500.00 | 262,500.00 | 2,744 |
| 06 Mar 2024 | 260,000.00 | 264,400.00 | 258,700.00 | 263,400.00 | 263,400.00 | 3,052 |
| 05 Mar 2024 | 259,000.00 | 260,300.00 | 256,100.00 | 258,100.00 | 258,100.00 | 1,692 |
| 04 Mar 2024 | 256,800.00 | 260,700.00 | 256,800.00 | 259,400.00 | 259,400.00 | 2,009 |
| 01 Mar 2024 | 255,900.00 | 258,000.00 | 253,200.00 | 256,800.00 | 256,800.00 | 2,387 |
| 29 Feb 2024 | 256,600.00 | 257,600.00 | 252,100.00 | 255,900.00 | 255,900.00 | 3,185 |
| 28 Feb 2024 | 259,700.00 | 260,100.00 | 257,100.00 | 257,700.00 | 257,700.00 | 4,273 |
| 27 Feb 2024 | 259,100.00 | 262,000.00 | 258,700.00 | 259,500.00 | 259,500.00 | 3,770 |
| 26 Feb 2024 | 257,900.00 | 259,900.00 | 256,300.00 | 259,100.00 | 259,100.00 | 2,446 |
| 22 Feb 2024 | 255,500.00 | 255,900.00 | 251,800.00 | 254,900.00 | 254,900.00 | 3,330 |
| 21 Feb 2024 | 260,000.00 | 260,000.00 | 255,700.00 | 257,100.00 | 257,100.00 | 3,995 |
| 20 Feb 2024 | 260,000.00 | 261,000.00 | 257,000.00 | 257,800.00 | 257,800.00 | 3,087 |
| 19 Feb 2024 | 263,200.00 | 263,200.00 | 254,800.00 | 256,900.00 | 256,900.00 | 3,694 |
| 16 Feb 2024 | 266,300.00 | 266,500.00 | 261,700.00 | 263,300.00 | 263,300.00 | 3,774 |
| 15 Feb 2024 | 269,100.00 | 269,800.00 | 266,000.00 | 267,000.00 | 267,000.00 | 2,568 |
| 14 Feb 2024 | 271,000.00 | 271,100.00 | 268,800.00 | 269,900.00 | 269,900.00 | 2,238 |
| 13 Feb 2024 | 274,000.00 | 274,900.00 | 270,600.00 | 272,300.00 | 272,300.00 | 2,004 |
| 09 Feb 2024 | 273,000.00 | 273,000.00 | 273,000.00 | 273,000.00 | 273,000.00 | 797 |
| 08 Feb 2024 | 272,100.00 | 274,700.00 | 271,500.00 | 272,800.00 | 272,800.00 | 1,415 |
| 07 Feb 2024 | 274,200.00 | 275,500.00 | 271,000.00 | 271,000.00 | 271,000.00 | 1,923 |
| 06 Feb 2024 | 273,400.00 | 275,300.00 | 272,000.00 | 275,100.00 | 275,100.00 | 1,687 |
| 05 Feb 2024 | 271,200.00 | 275,800.00 | 270,700.00 | 273,900.00 | 273,900.00 | 2,107 |
| 02 Feb 2024 | 270,200.00 | 272,500.00 | 269,100.00 | 272,000.00 | 272,000.00 | 2,648 |
| 01 Feb 2024 | 270,300.00 | 272,500.00 | 269,400.00 | 269,400.00 | 269,400.00 | 3,634 |
| 31 Jan 2024 | 274,800.00 | 275,400.00 | 272,300.00 | 272,800.00 | 272,800.00 | 2,770 |
| 30 Jan 2024 | 275,900.00 | 276,400.00 | 273,700.00 | 274,900.00 | 274,900.00 | 2,788 |
| 30 Jan 2024 | 5170 Dividend | |||||
| 29 Jan 2024 | 280,300.00 | 282,700.00 | 279,800.00 | 281,500.00 | 276,330.00 | 6,739 |
| 26 Jan 2024 | 283,000.00 | 283,900.00 | 281,800.00 | 283,100.00 | 277,900.59 | 1,204 |
| 25 Jan 2024 | 285,400.00 | 286,600.00 | 280,800.00 | 281,900.00 | 276,722.66 | 2,133 |
| 24 Jan 2024 | 288,000.00 | 288,600.00 | 285,600.00 | 287,000.00 | 281,728.97 | 1,810 |
| 23 Jan 2024 | 288,700.00 | 288,900.00 | 287,000.00 | 287,600.00 | 282,317.97 | 1,575 |
| 22 Jan 2024 | 284,700.00 | 288,900.00 | 283,900.00 | 288,900.00 | 283,594.09 | 1,123 |
| 19 Jan 2024 | 283,400.00 | 284,800.00 | 283,200.00 | 284,800.00 | 279,569.38 | 1,000 |
| 18 Jan 2024 | 285,000.00 | 285,300.00 | 282,000.00 | 282,100.00 | 276,918.97 | 1,656 |
| 17 Jan 2024 | 286,700.00 | 288,900.00 | 284,500.00 | 285,200.00 | 279,962.03 | 1,596 |
| 16 Jan 2024 | 289,100.00 | 289,100.00 | 287,200.00 | 287,500.00 | 282,219.81 | 819 |
| 15 Jan 2024 | 285,500.00 | 287,700.00 | 285,500.00 | 287,600.00 | 282,317.97 | 229 |
| 12 Jan 2024 | 286,000.00 | 287,200.00 | 285,000.00 | 285,600.00 | 280,354.69 | 1,487 |
| 11 Jan 2024 | 284,600.00 | 286,500.00 | 284,600.00 | 285,000.00 | 279,765.72 | 1,090 |
| 10 Jan 2024 | 285,300.00 | 287,300.00 | 284,600.00 | 284,600.00 | 279,373.06 | 1,295 |
| 09 Jan 2024 | 285,400.00 | 286,600.00 | 283,600.00 | 286,300.00 | 281,041.84 | 1,431 |
| 05 Jan 2024 | 282,500.00 | 286,900.00 | 282,500.00 | 285,400.00 | 280,158.38 | 2,395 |
| 04 Jan 2024 | 286,100.00 | 286,900.00 | 280,900.00 | 282,400.00 | 277,213.47 | 1,874 |
| 29 Dec 2023 | 283,500.00 | 286,500.00 | 283,200.00 | 286,000.00 | 280,747.34 | 1,649 |
| 28 Dec 2023 | 277,100.00 | 283,200.00 | 277,100.00 | 282,700.00 | 277,507.97 | 1,883 |
| 27 Dec 2023 | 273,800.00 | 277,100.00 | 272,900.00 | 276,900.00 | 271,814.47 | 2,075 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.