Comparing Back to the side-by-side chart ↗
Mitsubishi Logistics Corporation (9301.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1459.00 | 1488.50 | 1457.00 | 1486.00 | +1.82% | 1,054,400 |
| 2026-10-15 | 1466.00 | 1466.00 | 1447.50 | 1459.50 | -0.48% | 917,400 |
| 2026-10-14 | 1479.50 | 1483.00 | 1466.50 | 1466.50 | -0.27% | 866,900 |
| 2026-10-13 | 1475.00 | 1490.00 | 1468.50 | 1470.50 | +0.38% | 652,100 |
| 2026-10-09 | 1470.00 | 1472.00 | 1456.50 | 1465.00 | +0.31% | 790,100 |
| 2026-10-08 | 1448.50 | 1467.50 | 1436.00 | 1460.50 | +0.62% | 972,500 |
| 2026-10-07 | 1456.00 | 1465.50 | 1446.00 | 1451.50 | -0.89% | 754,400 |
| 2026-10-06 | 1462.00 | 1465.50 | 1446.00 | 1464.50 | +0.24% | 941,100 |
| 2026-10-05 | 1452.50 | 1462.00 | 1445.50 | 1461.00 | +0.24% | 954,900 |
| 2026-10-02 | 1469.50 | 1477.00 | 1454.00 | 1457.50 | -0.65% | 756,200 |
| 2026-10-01 | 1474.50 | 1475.50 | 1443.00 | 1467.00 | -0.95% | 1,074,000 |
| 2026-09-30 | 1502.50 | 1503.00 | 1471.50 | 1481.00 | -0.54% | 1,050,300 |
| 2026-09-29 | 1530.50 | 1541.00 | 1486.50 | 1489.00 | -4.18% | 755,100 |
| 2026-09-28 | 1584.50 | 1589.50 | 1553.50 | 1554.00 | -1.92% | 1,593,900 |
| 2026-09-25 | 1564.50 | 1584.50 | 1555.50 | 1584.50 | +1.90% | 1,262,900 |
| 2026-09-24 | 1543.00 | 1561.50 | 1532.00 | 1555.00 | +1.17% | 1,177,900 |
| 2026-09-18 | 1564.00 | 1568.00 | 1537.00 | 1537.00 | -1.73% | 1,404,100 |
| 2026-09-17 | 1552.50 | 1569.50 | 1544.00 | 1564.00 | +1.33% | 840,300 |
| 2026-09-16 | 1536.50 | 1549.00 | 1524.00 | 1543.50 | +0.46% | 1,298,700 |
| 2026-09-15 | 1555.00 | 1558.50 | 1530.50 | 1536.50 | -1.06% | 634,200 |
| 2026-09-14 | 1551.00 | 1557.50 | 1539.00 | 1553.00 | +0.94% | 601,200 |
| 2026-09-11 | 1507.00 | 1541.50 | 1502.00 | 1538.50 | +1.12% | 896,400 |
| 2026-09-10 | 1526.00 | 1530.00 | 1513.50 | 1521.50 | -0.59% | 719,500 |
| 2026-09-09 | 1529.00 | 1540.50 | 1518.50 | 1530.50 | -0.39% | 682,800 |
| 2026-09-08 | 1538.50 | 1549.00 | 1526.00 | 1536.50 | -0.61% | 949,600 |
| 2026-09-07 | 1545.00 | 1559.50 | 1540.50 | 1546.00 | +0.39% | 756,300 |
| 2026-09-04 | 1535.00 | 1545.00 | 1522.00 | 1540.00 | +0.29% | 996,700 |
| 2026-09-03 | 1517.00 | 1543.50 | 1515.00 | 1535.50 | +1.49% | 895,800 |
| 2026-09-02 | 1533.00 | 1541.00 | 1511.00 | 1513.00 | -1.63% | 985,400 |
| 2026-09-01 | 1522.00 | 1551.00 | 1521.50 | 1538.00 | +0.62% | 751,400 |
| 2026-08-31 | 1518.00 | 1536.50 | 1518.00 | 1528.50 | +0.49% | 889,900 |
| 2026-08-28 | 1514.00 | 1525.00 | 1509.50 | 1521.00 | +0.00% | 1,029,100 |
| 2026-08-27 | 1526.50 | 1538.00 | 1518.00 | 1521.00 | -0.16% | 929,700 |
| 2026-08-26 | 1525.00 | 1536.00 | 1523.50 | 1523.50 | -0.13% | 670,300 |
| 2026-08-25 | 1543.50 | 1555.00 | 1525.50 | 1525.50 | -0.49% | 865,800 |
| 2026-08-24 | 1515.50 | 1539.50 | 1511.00 | 1533.00 | +1.49% | 778,200 |
| 2026-08-21 | 1502.50 | 1522.00 | 1502.50 | 1510.50 | +0.53% | 854,900 |
| 2026-08-20 | 1494.00 | 1506.00 | 1491.00 | 1502.50 | +0.33% | 817,100 |
| 2026-08-19 | 1504.50 | 1511.00 | 1490.00 | 1497.50 | -0.96% | 1,100,100 |
| 2026-08-18 | 1519.50 | 1536.50 | 1510.00 | 1512.00 | +0.90% | 1,289,000 |
| 2026-08-17 | 1493.50 | 1507.00 | 1489.00 | 1498.50 | -0.20% | 900,100 |
| 2026-08-14 | 1497.00 | 1502.00 | 1478.50 | 1501.50 | +0.10% | 1,563,500 |
| 2026-08-13 | 1515.00 | 1522.00 | 1491.00 | 1500.00 | -0.07% | 1,142,600 |
| 2026-08-12 | 1535.00 | 1542.00 | 1492.50 | 1501.00 | -1.41% | 1,182,500 |
| 2026-08-10 | 1555.00 | 1560.00 | 1517.50 | 1522.50 | -0.49% | 1,862,900 |
| 2026-08-07 | 1515.00 | 1537.00 | 1505.50 | 1530.00 | +2.00% | 1,471,000 |
| 2026-08-06 | 1501.00 | 1512.50 | 1488.00 | 1500.00 | +0.44% | 1,111,700 |
| 2026-08-05 | 1476.00 | 1502.50 | 1476.00 | 1493.50 | +1.05% | 1,320,800 |
| 2026-08-04 | 1483.00 | 1496.00 | 1452.50 | 1478.00 | +0.20% | 1,309,400 |
| 2026-08-03 | 1523.00 | 1534.50 | 1455.50 | 1475.00 | -7.99% | 3,236,400 |
| 2026-07-31 | 1598.00 | 1640.00 | 1592.00 | 1603.00 | +0.03% | 1,338,900 |
| 2026-07-30 | 1603.00 | 1617.50 | 1587.00 | 1602.50 | -0.71% | 746,300 |
| 2026-07-29 | 1637.50 | 1641.50 | 1584.00 | 1614.00 | -1.19% | 1,085,300 |
| 2026-07-28 | 1635.00 | 1644.50 | 1621.00 | 1633.50 | -0.21% | 802,100 |
| 2026-07-27 | 1637.00 | 1651.50 | 1621.00 | 1637.00 | +1.21% | 1,074,400 |
| 2026-07-24 | 1599.50 | 1626.00 | 1594.50 | 1617.50 | +1.00% | 884,500 |
| 2026-07-23 | 1604.00 | 1619.50 | 1599.00 | 1601.50 | -0.28% | 827,800 |
| 2026-07-22 | 1596.50 | 1615.50 | 1594.00 | 1606.00 | +0.44% | 753,000 |
| 2026-07-21 | 1564.00 | 1610.00 | 1564.00 | 1599.00 | +2.40% | 741,500 |
| 2026-07-17 | 1574.00 | 1585.00 | 1552.50 | 1561.50 | -0.79% | 842,800 |
| 2026-07-16 | 1591.00 | 1598.50 | 1568.00 | 1574.00 | -1.53% | 882,100 |
| 2026-07-15 | 1577.00 | 1603.00 | 1575.00 | 1598.50 | +1.78% | 703,700 |
| 2026-07-14 | 1572.50 | 1579.00 | 1568.00 | 1570.50 | +0.51% | 537,400 |
| 2026-07-13 | 1591.00 | 1591.50 | 1559.50 | 1562.50 | -0.60% | 662,500 |
| 2026-07-10 | 1607.00 | 1612.50 | 1559.00 | 1572.00 | -2.54% | 1,074,600 |
| 2026-07-09 | 1612.00 | 1632.00 | 1605.50 | 1613.00 | -0.19% | 927,500 |
| 2026-07-08 | 1601.00 | 1624.50 | 1595.00 | 1616.00 | +0.65% | 915,700 |
| 2026-07-07 | 1608.50 | 1618.00 | 1595.50 | 1605.50 | -0.12% | 1,061,000 |
| 2026-07-06 | 1598.00 | 1617.50 | 1590.50 | 1607.50 | +1.61% | 1,060,400 |
| 2026-07-03 | 1584.00 | 1595.00 | 1571.50 | 1582.00 | +0.83% | 892,200 |
| 2026-07-02 | 1557.00 | 1586.50 | 1555.00 | 1569.00 | +0.90% | 958,800 |
| 2026-07-01 | 1550.00 | 1566.50 | 1545.00 | 1555.00 | +0.75% | 903,500 |
| 2026-06-30 | 1530.00 | 1556.00 | 1528.00 | 1543.50 | +0.85% | 1,186,000 |
| 2026-06-29 | 1508.50 | 1530.50 | 1496.00 | 1530.50 | +1.39% | 1,767,600 |
| 2026-06-26 | 1492.50 | 1513.50 | 1490.00 | 1509.50 | +1.17% | 1,037,400 |
| 2026-06-25 | 1509.00 | 1510.00 | 1491.00 | 1492.00 | -0.13% | 783,500 |
| 2026-06-24 | 1470.00 | 1494.00 | 1469.50 | 1494.00 | +1.39% | 1,101,100 |
| 2026-06-23 | 1459.00 | 1479.50 | 1457.00 | 1473.50 | +1.45% | 1,234,000 |
| 2026-06-22 | 1466.50 | 1481.00 | 1436.50 | 1452.50 | -1.92% | 1,281,100 |
| 2026-06-19 | 1450.00 | 1495.00 | 1440.50 | 1481.00 | +0.85% | 3,620,600 |
| 2026-06-18 | 1458.50 | 1472.50 | 1448.50 | 1468.50 | +1.38% | 1,539,900 |
| 2026-06-17 | 1436.00 | 1450.50 | 1424.00 | 1448.50 | +1.90% | 925,400 |
| 2026-06-16 | 1450.00 | 1453.00 | 1420.00 | 1421.50 | -1.76% | 798,400 |
| 2026-06-15 | 1448.00 | 1462.00 | 1432.50 | 1447.00 | +1.58% | 1,070,700 |
| 2026-06-12 | 1426.50 | 1441.50 | 1420.00 | 1424.50 | -0.04% | 934,300 |
| 2026-06-11 | 1399.00 | 1431.00 | 1394.50 | 1425.00 | +1.03% | 1,111,300 |
| 2026-06-10 | 1443.00 | 1448.00 | 1408.50 | 1410.50 | -2.25% | 1,531,200 |
| 2026-06-09 | 1499.00 | 1504.00 | 1434.00 | 1443.00 | -3.74% | 1,548,300 |
| 2026-06-08 | 1496.00 | 1511.00 | 1482.00 | 1499.00 | -0.53% | 1,306,300 |
| 2026-06-05 | 1525.00 | 1533.00 | 1492.50 | 1507.00 | -0.20% | 952,700 |
| 2026-06-04 | 1519.00 | 1522.00 | 1496.00 | 1510.00 | +0.57% | 1,369,900 |
| 2026-06-03 | 1509.00 | 1512.50 | 1490.50 | 1501.50 | +0.77% | 1,353,600 |
| 2026-06-02 | 1500.00 | 1504.00 | 1483.00 | 1490.00 | +0.07% | 1,875,100 |
| 2026-06-01 | 1490.00 | 1506.50 | 1477.50 | 1489.00 | -0.83% | 1,458,900 |
| 2026-05-29 | 1511.00 | 1525.50 | 1500.50 | 1501.50 | -0.23% | 2,155,100 |
| 2026-05-28 | 1482.50 | 1529.50 | 1468.00 | 1505.00 | +1.86% | 2,075,400 |
| 2026-05-27 | 1495.00 | 1504.00 | 1466.00 | 1477.50 | -1.27% | 1,387,800 |
| 2026-05-26 | 1496.00 | 1513.50 | 1481.50 | 1496.50 | +0.07% | 1,163,800 |
| 2026-05-25 | 1516.00 | 1528.00 | 1484.50 | 1495.50 | -0.60% | 1,282,600 |
| 2026-05-22 | 1503.50 | 1520.50 | 1487.00 | 1504.50 | -0.27% | 1,348,500 |
| 2026-05-21 | 1505.00 | 1530.50 | 1502.00 | 1508.50 | +2.06% | 1,736,700 |
| 2026-05-20 | 1445.50 | 1482.50 | 1441.50 | 1478.00 | +2.53% | 1,787,300 |
| 2026-05-19 | 1444.50 | 1450.00 | 1423.50 | 1441.50 | +1.76% | 1,638,400 |
| 2026-05-18 | 1414.50 | 1427.50 | 1405.00 | 1416.50 | -0.60% | 1,224,200 |
| 2026-05-15 | 1422.00 | 1434.00 | 1411.50 | 1425.00 | +1.06% | 1,931,200 |
| 2026-05-14 | 1436.50 | 1437.00 | 1404.00 | 1410.00 | -2.39% | 1,045,300 |
| 2026-05-13 | 1437.00 | 1459.00 | 1406.50 | 1444.50 | +0.03% | 1,365,700 |
| 2026-05-12 | 1428.50 | 1455.00 | 1428.50 | 1444.00 | +1.73% | 1,061,000 |
| 2026-05-11 | 1435.00 | 1454.00 | 1410.50 | 1419.50 | -0.56% | 1,204,000 |
| 2026-05-08 | 1406.00 | 1435.50 | 1398.00 | 1427.50 | +0.67% | 1,312,600 |
| 2026-05-07 | 1400.00 | 1430.50 | 1353.50 | 1418.00 | +0.64% | 2,319,000 |
| 2026-05-01 | 1369.00 | 1417.00 | 1346.50 | 1409.00 | +0.82% | 2,423,200 |
| 2026-04-30 | 1377.00 | 1402.50 | 1370.00 | 1397.50 | +1.01% | 1,590,900 |
| 2026-04-28 | 1350.50 | 1383.50 | 1345.00 | 1383.50 | +3.17% | 1,732,800 |
| 2026-04-27 | 1379.50 | 1387.00 | 1336.00 | 1341.00 | -3.56% | 926,400 |
| 2026-04-24 | 1391.00 | 1394.00 | 1383.00 | 1390.50 | +1.13% | 940,000 |
| 2026-04-23 | 1358.00 | 1376.50 | 1354.00 | 1375.00 | +0.26% | 1,004,200 |
| 2026-04-22 | 1392.00 | 1393.00 | 1367.00 | 1371.50 | -2.04% | 875,700 |
| 2026-04-21 | 1409.00 | 1410.00 | 1394.00 | 1400.00 | -0.14% | 763,500 |
| 2026-04-20 | 1418.00 | 1432.50 | 1397.50 | 1402.00 | -0.64% | 1,096,000 |
| 2026-04-17 | 1418.00 | 1423.50 | 1411.00 | 1411.00 | -0.39% | 865,100 |
| 2026-04-16 | 1405.50 | 1418.00 | 1404.00 | 1416.50 | +0.43% | 838,600 |
| 2026-04-15 | 1414.00 | 1424.00 | 1410.00 | 1410.50 | -0.60% | 897,100 |
| 2026-04-14 | 1414.00 | 1420.00 | 1404.00 | 1419.00 | +0.42% | 760,300 |
| 2026-04-13 | 1396.00 | 1413.00 | 1394.00 | 1413.00 | +1.22% | 806,700 |
| 2026-04-10 | 1420.00 | 1427.00 | 1396.00 | 1396.00 | -1.41% | 622,400 |
| 2026-04-09 | 1433.50 | 1445.50 | 1416.00 | 1416.00 | -0.70% | 847,400 |
| 2026-04-08 | 1430.00 | 1430.00 | 1412.50 | 1426.00 | +2.37% | 941,300 |
| 2026-04-07 | 1400.00 | 1409.50 | 1390.00 | 1393.00 | +0.25% | 734,500 |
| 2026-04-06 | 1421.50 | 1422.00 | 1388.00 | 1389.50 | -2.32% | 869,600 |
| 2026-04-03 | 1413.00 | 1422.50 | 1400.00 | 1422.50 | +1.83% | 1,778,600 |
| 2026-04-02 | 1399.00 | 1429.50 | 1388.00 | 1397.00 | +0.87% | 2,455,000 |
| 2026-04-01 | 1345.50 | 1385.00 | 1339.00 | 1385.00 | +4.84% | 1,571,500 |
| 2026-03-31 | 1303.00 | 1331.00 | 1298.50 | 1321.00 | +0.99% | 1,310,800 |
| 2026-03-30 | 1272.50 | 1312.00 | 1271.00 | 1308.00 | -4.35% | 1,342,900 |
| 2026-03-27 | 1381.00 | 1381.00 | 1360.50 | 1367.50 | -1.23% | 1,335,700 |
| 2026-03-26 | 1377.50 | 1384.50 | 1370.50 | 1384.50 | +0.33% | 723,200 |
| 2026-03-25 | 1400.00 | 1400.00 | 1369.00 | 1380.00 | +0.69% | 1,069,600 |
| 2026-03-24 | 1344.50 | 1370.50 | 1333.50 | 1370.50 | +2.74% | 1,684,500 |
| 2026-03-23 | 1340.00 | 1341.00 | 1316.50 | 1334.00 | -1.59% | 2,568,000 |
| 2026-03-19 | 1378.00 | 1385.00 | 1354.50 | 1355.50 | -2.38% | 2,048,100 |
| 2026-03-18 | 1370.00 | 1388.50 | 1364.50 | 1388.50 | +1.61% | 714,900 |
| 2026-03-17 | 1362.00 | 1377.00 | 1357.00 | 1366.50 | +1.11% | 833,600 |
| 2026-03-16 | 1350.00 | 1360.00 | 1346.00 | 1351.50 | -0.07% | 862,500 |
| 2026-03-13 | 1344.00 | 1367.50 | 1341.00 | 1352.50 | -0.33% | 1,120,600 |
| 2026-03-12 | 1381.50 | 1384.00 | 1348.00 | 1357.00 | -2.34% | 794,300 |
| 2026-03-11 | 1402.00 | 1408.00 | 1388.00 | 1389.50 | +0.11% | 973,800 |
| 2026-03-10 | 1401.50 | 1406.00 | 1382.00 | 1388.00 | +0.98% | 1,140,600 |
| 2026-03-09 | 1350.50 | 1377.00 | 1344.50 | 1374.50 | -2.21% | 1,228,400 |
| 2026-03-06 | 1400.00 | 1412.50 | 1391.50 | 1405.50 | -1.30% | 1,016,100 |
| 2026-03-05 | 1439.50 | 1447.50 | 1420.00 | 1424.00 | +1.03% | 1,645,700 |
| 2026-03-04 | 1406.50 | 1420.00 | 1375.00 | 1409.50 | -1.81% | 2,016,700 |
| 2026-03-03 | 1452.00 | 1465.50 | 1424.50 | 1435.50 | -0.73% | 1,801,700 |
| 2026-03-02 | 1437.00 | 1454.00 | 1413.00 | 1446.00 | +0.91% | 1,807,700 |
| 2026-02-27 | 1416.50 | 1436.50 | 1412.00 | 1433.00 | +1.63% | 1,250,400 |
| 2026-02-26 | 1400.00 | 1412.50 | 1395.00 | 1410.00 | +0.97% | 1,083,100 |
| 2026-02-25 | 1405.50 | 1414.00 | 1379.00 | 1396.50 | +0.50% | 1,529,100 |
| 2026-02-24 | 1375.00 | 1394.50 | 1368.50 | 1389.50 | +1.42% | 1,022,900 |
| 2026-02-20 | 1368.50 | 1379.50 | 1353.00 | 1370.00 | +0.74% | 1,246,900 |
| 2026-02-19 | 1351.50 | 1360.00 | 1345.50 | 1360.00 | +0.89% | 843,400 |
| 2026-02-18 | 1348.00 | 1359.50 | 1343.50 | 1348.00 | +0.90% | 797,500 |
| 2026-02-17 | 1358.00 | 1359.50 | 1336.00 | 1336.00 | -1.98% | 771,300 |
| 2026-02-16 | 1357.50 | 1363.00 | 1345.00 | 1363.00 | +1.19% | 1,004,100 |
| 2026-02-13 | 1364.00 | 1374.50 | 1342.50 | 1347.00 | -1.03% | 1,196,900 |
| 2026-02-12 | 1360.00 | 1372.00 | 1356.00 | 1361.00 | +1.11% | 945,500 |
| 2026-02-10 | 1333.00 | 1358.50 | 1331.50 | 1346.00 | +1.62% | 1,320,200 |
| 2026-02-09 | 1334.00 | 1335.00 | 1314.50 | 1324.50 | +1.46% | 1,313,200 |
| 2026-02-06 | 1310.00 | 1313.00 | 1296.00 | 1305.50 | -0.57% | 1,125,400 |
| 2026-02-05 | 1310.00 | 1317.00 | 1301.50 | 1313.00 | +1.00% | 1,141,700 |
| 2026-02-04 | 1300.00 | 1310.50 | 1297.00 | 1300.00 | -0.69% | 1,389,700 |
| 2026-02-03 | 1282.00 | 1309.50 | 1280.50 | 1309.00 | +1.79% | 1,156,300 |
| 2026-02-02 | 1323.00 | 1327.00 | 1277.50 | 1286.00 | -2.54% | 2,109,600 |
| 2026-01-30 | 1337.00 | 1337.00 | 1319.50 | 1319.50 | -0.19% | 946,100 |
| 2026-01-29 | 1329.00 | 1330.50 | 1317.00 | 1322.00 | -0.53% | 1,233,700 |
| 2026-01-28 | 1333.00 | 1335.00 | 1322.50 | 1329.00 | -1.15% | 745,900 |
| 2026-01-27 | 1336.50 | 1346.00 | 1326.00 | 1344.50 | +0.52% | 870,000 |
| 2026-01-26 | 1345.00 | 1351.00 | 1335.00 | 1337.50 | -0.96% | 749,700 |
| 2026-01-23 | 1355.50 | 1362.50 | 1348.50 | 1350.50 | +0.26% | 1,023,300 |
| 2026-01-22 | 1335.00 | 1350.00 | 1330.00 | 1347.00 | +1.32% | 914,200 |
| 2026-01-21 | 1320.00 | 1333.00 | 1301.00 | 1329.50 | -1.23% | 806,400 |
| 2026-01-20 | 1338.50 | 1350.00 | 1337.50 | 1346.00 | +0.34% | 1,062,700 |
| 2026-01-19 | 1337.50 | 1346.00 | 1328.00 | 1341.50 | -0.52% | 1,018,900 |
| 2026-01-16 | 1328.00 | 1350.00 | 1320.50 | 1348.50 | +1.51% | 1,130,800 |
| 2026-01-15 | 1303.50 | 1333.50 | 1300.50 | 1328.50 | +2.94% | 1,415,000 |
| 2026-01-14 | 1271.00 | 1293.50 | 1268.50 | 1290.50 | +1.37% | 1,049,700 |
| 2026-01-13 | 1280.50 | 1283.50 | 1271.50 | 1273.00 | +0.43% | 1,216,100 |
| 2026-01-09 | 1255.00 | 1268.00 | 1253.50 | 1267.50 | +1.73% | 1,424,100 |
| 2026-01-08 | 1235.00 | 1247.50 | 1234.50 | 1246.00 | +0.89% | 1,043,800 |
| 2026-01-07 | 1224.00 | 1238.50 | 1217.50 | 1235.00 | -0.20% | 736,300 |
| 2026-01-06 | 1230.00 | 1242.00 | 1230.00 | 1237.50 | +1.35% | 904,500 |
| 2026-01-05 | 1199.50 | 1224.50 | 1199.50 | 1221.00 | +1.96% | 1,062,700 |
| 2025-12-30 | 1199.00 | 1204.50 | 1195.00 | 1197.50 | -0.29% | 568,400 |
| 2025-12-29 | 1206.00 | 1206.00 | 1195.00 | 1201.00 | +0.17% | 551,000 |
| 2025-12-26 | 1205.00 | 1206.50 | 1192.50 | 1199.00 | +0.42% | 496,400 |
| 2025-12-25 | 1205.00 | 1205.00 | 1184.50 | 1194.00 | -0.21% | 597,000 |
| 2025-12-24 | 1209.00 | 1210.00 | 1191.50 | 1196.50 | -1.03% | 588,000 |
| 2025-12-23 | 1202.00 | 1220.50 | 1200.50 | 1209.00 | +0.88% | 823,200 |
| 2025-12-22 | 1209.00 | 1211.50 | 1192.00 | 1198.50 | +0.29% | 1,014,100 |
| 2025-12-19 | 1183.00 | 1198.50 | 1181.00 | 1195.00 | +1.10% | 1,310,200 |
| 2025-12-18 | 1175.50 | 1185.50 | 1167.50 | 1182.00 | +1.20% | 835,800 |
| 2025-12-17 | 1180.00 | 1181.50 | 1165.00 | 1168.00 | -0.76% | 908,000 |
| 2025-12-16 | 1208.00 | 1209.50 | 1177.00 | 1177.00 | -2.97% | 906,100 |
| 2025-12-15 | 1190.50 | 1215.50 | 1186.50 | 1213.00 | +2.62% | 1,233,200 |
| 2025-12-12 | 1178.50 | 1187.00 | 1171.00 | 1182.00 | +1.03% | 851,200 |
| 2025-12-11 | 1184.00 | 1189.00 | 1167.00 | 1170.00 | -1.02% | 1,001,400 |
| 2025-12-10 | 1180.00 | 1184.50 | 1176.00 | 1182.00 | -0.42% | 1,130,400 |
| 2025-12-09 | 1181.00 | 1190.50 | 1175.50 | 1187.00 | -0.04% | 1,245,300 |
| 2025-12-08 | 1160.50 | 1187.50 | 1156.50 | 1187.50 | +4.12% | 1,913,500 |
| 2025-12-05 | 1153.50 | 1154.50 | 1137.50 | 1140.50 | -1.17% | 1,096,700 |
| 2025-12-04 | 1147.00 | 1158.00 | 1144.00 | 1154.00 | +0.65% | 1,364,000 |
| 2025-12-03 | 1155.50 | 1161.50 | 1139.50 | 1146.50 | -0.52% | 1,178,700 |
| 2025-12-02 | 1162.50 | 1165.50 | 1148.50 | 1152.50 | -0.60% | 1,488,800 |
| 2025-12-01 | 1175.00 | 1178.00 | 1157.00 | 1159.50 | -1.02% | 1,640,800 |
| 2025-11-28 | 1163.00 | 1174.00 | 1162.00 | 1171.50 | +0.86% | 1,337,100 |
| 2025-11-27 | 1151.50 | 1161.50 | 1151.00 | 1161.50 | +0.56% | 1,516,000 |
| 2025-11-26 | 1150.00 | 1157.50 | 1145.50 | 1155.00 | +1.99% | 1,954,300 |
| 2025-11-25 | 1137.50 | 1143.00 | 1125.50 | 1132.50 | +0.85% | 1,294,800 |
| 2025-11-21 | 1105.50 | 1123.00 | 1101.00 | 1123.00 | +2.32% | 1,535,600 |
| 2025-11-20 | 1104.00 | 1106.00 | 1093.50 | 1097.50 | +0.69% | 909,500 |
| 2025-11-19 | 1097.50 | 1104.50 | 1090.00 | 1090.00 | -0.46% | 1,078,800 |
| 2025-11-18 | 1105.00 | 1112.00 | 1092.00 | 1095.00 | -1.62% | 1,418,300 |
| 2025-11-17 | 1100.00 | 1114.00 | 1094.00 | 1113.00 | +1.09% | 1,062,300 |
| 2025-11-14 | 1109.00 | 1110.50 | 1100.50 | 1101.00 | -0.41% | 999,400 |
| 2025-11-13 | 1108.00 | 1123.00 | 1102.50 | 1105.50 | +0.09% | 818,800 |
| 2025-11-12 | 1093.00 | 1108.50 | 1091.00 | 1104.50 | +0.78% | 1,294,700 |
| 2025-11-11 | 1097.50 | 1102.50 | 1091.50 | 1096.00 | -0.09% | 1,151,400 |
| 2025-11-10 | 1117.00 | 1119.00 | 1094.00 | 1097.00 | -0.68% | 1,082,400 |
| 2025-11-07 | 1115.00 | 1117.00 | 1097.50 | 1104.50 | -0.05% | 1,391,700 |
| 2025-11-06 | 1090.00 | 1111.00 | 1090.00 | 1105.00 | +1.80% | 1,601,800 |
| 2025-11-05 | 1080.50 | 1097.00 | 1071.50 | 1085.50 | +1.07% | 2,257,800 |
| 2025-11-04 | 1100.00 | 1100.50 | 1066.50 | 1074.00 | -4.02% | 3,126,300 |
| 2025-10-31 | 1121.50 | 1126.50 | 1116.00 | 1119.00 | +0.77% | 1,079,400 |
| 2025-10-30 | 1099.00 | 1116.50 | 1097.50 | 1110.50 | +1.65% | 3,212,900 |
| 2025-10-29 | 1122.00 | 1125.50 | 1091.00 | 1092.50 | -2.67% | 1,533,700 |
| 2025-10-28 | 1150.00 | 1151.00 | 1122.50 | 1122.50 | -2.52% | 1,076,700 |
| 2025-10-27 | 1141.00 | 1153.00 | 1139.50 | 1151.50 | +1.14% | 866,100 |
| 2025-10-24 | 1143.00 | 1153.00 | 1138.50 | 1138.50 | -1.00% | 872,500 |
| 2025-10-23 | 1140.00 | 1153.00 | 1136.00 | 1150.00 | +0.79% | 1,179,400 |
| 2025-10-22 | 1140.00 | 1146.50 | 1138.00 | 1141.00 | +0.31% | 833,000 |
| 2025-10-21 | 1150.00 | 1152.50 | 1137.50 | 1137.50 | -0.39% | 848,600 |
| 2025-10-20 | 1150.00 | 1153.50 | 1142.00 | 1142.00 | +0.18% | 673,200 |
| 2025-10-17 | 1136.00 | 1142.50 | 1134.00 | 1140.00 | +0.13% | 627,900 |
| 2025-10-16 | 1146.00 | 1147.00 | 1132.50 | 1138.50 | -0.13% | 815,300 |
| 2025-10-15 | 1137.50 | 1147.50 | 1136.00 | 1140.00 | +0.57% | 720,600 |
| 2025-10-14 | 1112.00 | 1143.00 | 1112.00 | 1133.50 | +0.04% | 1,437,900 |
| 2025-10-10 | 1128.50 | 1142.00 | 1126.00 | 1133.00 | -0.92% | 1,129,600 |
| 2025-10-09 | 1155.00 | 1160.50 | 1133.50 | 1143.50 | -1.42% | 1,538,900 |
| 2025-10-08 | 1163.00 | 1174.00 | 1160.00 | 1160.00 | -0.77% | 1,200,200 |
| 2025-10-07 | 1160.00 | 1172.00 | 1158.00 | 1169.00 | +1.12% | 1,350,100 |
| 2025-10-06 | 1167.50 | 1173.50 | 1145.50 | 1156.00 | -0.34% | 1,971,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+11.72%). Schwächster Monat: Mär (-8.92%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Mitsubishi Logistics Corporation (9301.T)?
1486.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9301.T?
1651.50 im Hoch und 1066.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Mitsubishi Logistics Corporation?
Historisch war der stärkste Kalendermonat von 9301.T der Mai (Durchschnitt +11.72%), der schwächste der Mär (Durchschnitt -8.92%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.