SOSiLA Logistics REIT, Inc.
2979.T · JPX
Market closed¥109,700.00¥-400.00 (-0.36%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | ¥109,200.00 | ¥109,500.00 | ¥109,000.00 | ¥109,400.00 | ¥109,400.00 | 175.00 |
| July 17, 2026 | ¥109,200.00 | ¥109,300.00 | ¥108,900.00 | ¥109,300.00 | ¥109,300.00 | 278.00 |
| July 17, 2026 | ¥109,900.00 | ¥110,000.00 | ¥109,200.00 | ¥109,200.00 | ¥109,200.00 | 307.00 |
| July 17, 2026 | ¥111,000.00 | ¥111,100.00 | ¥110,700.00 | ¥110,700.00 | ¥110,700.00 | 71.00 |
| July 17, 2026 | ¥110,800.00 | ¥111,200.00 | ¥110,700.00 | ¥111,100.00 | ¥111,100.00 | 194.00 |
| July 17, 2026 | ¥110,100.00 | ¥111,300.00 | ¥110,100.00 | ¥110,800.00 | ¥110,800.00 | 145.00 |
| July 16, 2026 | ¥110,800.00 | ¥110,900.00 | ¥110,400.00 | ¥110,400.00 | ¥110,400.00 | 149.00 |
| July 16, 2026 | ¥110,900.00 | ¥111,300.00 | ¥110,700.00 | ¥110,800.00 | ¥110,800.00 | 283.00 |
| July 16, 2026 | ¥111,300.00 | ¥111,400.00 | ¥110,800.00 | ¥110,800.00 | ¥110,800.00 | 221.00 |
| July 16, 2026 | ¥111,700.00 | ¥111,700.00 | ¥111,300.00 | ¥111,300.00 | ¥111,300.00 | 84.00 |
| July 16, 2026 | ¥111,900.00 | ¥111,900.00 | ¥111,700.00 | ¥111,700.00 | ¥111,700.00 | 231.00 |
| July 16, 2026 | ¥112,500.00 | ¥112,500.00 | ¥111,600.00 | ¥111,900.00 | ¥111,900.00 | 180.00 |
| July 15, 2026 | ¥112,300.00 | ¥112,500.00 | ¥112,200.00 | ¥112,400.00 | ¥112,400.00 | 187.00 |
| July 15, 2026 | ¥112,300.00 | ¥112,400.00 | ¥112,100.00 | ¥112,300.00 | ¥112,300.00 | 157.00 |
| July 15, 2026 | ¥112,100.00 | ¥112,300.00 | ¥112,000.00 | ¥112,200.00 | ¥112,200.00 | 202.00 |
| July 15, 2026 | ¥111,700.00 | ¥112,000.00 | ¥111,700.00 | ¥112,000.00 | ¥112,000.00 | 77.00 |
| July 15, 2026 | ¥111,900.00 | ¥112,000.00 | ¥111,700.00 | ¥111,700.00 | ¥111,700.00 | 217.00 |
| July 15, 2026 | ¥112,300.00 | ¥112,300.00 | ¥111,500.00 | ¥111,900.00 | ¥111,900.00 | 236.00 |
| July 14, 2026 | ¥111,200.00 | ¥111,300.00 | ¥111,000.00 | ¥111,300.00 | ¥111,300.00 | 106.00 |
| July 14, 2026 | ¥111,100.00 | ¥111,200.00 | ¥110,900.00 | ¥111,200.00 | ¥111,200.00 | 289.00 |
| July 14, 2026 | ¥111,300.00 | ¥111,300.00 | ¥111,000.00 | ¥111,100.00 | ¥111,100.00 | 208.00 |
| July 14, 2026 | ¥110,900.00 | ¥111,200.00 | ¥110,900.00 | ¥111,200.00 | ¥111,200.00 | 76.00 |
| July 14, 2026 | ¥111,000.00 | ¥111,400.00 | ¥110,900.00 | ¥111,000.00 | ¥111,000.00 | 220.00 |
| July 14, 2026 | ¥111,500.00 | ¥111,500.00 | ¥110,600.00 | ¥110,900.00 | ¥110,900.00 | 151.00 |
| July 13, 2026 | ¥111,300.00 | ¥111,400.00 | ¥110,900.00 | ¥110,900.00 | ¥110,900.00 | 133.00 |
| July 13, 2026 | ¥111,500.00 | ¥111,600.00 | ¥110,800.00 | ¥111,400.00 | ¥111,400.00 | 606.00 |
| July 13, 2026 | ¥111,500.00 | ¥111,600.00 | ¥111,400.00 | ¥111,500.00 | ¥111,500.00 | 210.00 |
| July 13, 2026 | ¥111,700.00 | ¥111,800.00 | ¥111,600.00 | ¥111,700.00 | ¥111,700.00 | 48.00 |
| July 13, 2026 | ¥111,800.00 | ¥111,800.00 | ¥111,300.00 | ¥111,700.00 | ¥111,700.00 | 173.00 |
| July 13, 2026 | ¥112,200.00 | ¥112,500.00 | ¥111,700.00 | ¥111,900.00 | ¥111,900.00 | 193.00 |
| July 10, 2026 | ¥112,300.00 | ¥112,400.00 | ¥112,200.00 | ¥112,200.00 | ¥112,200.00 | 111.00 |
| July 10, 2026 | ¥112,500.00 | ¥112,600.00 | ¥112,200.00 | ¥112,300.00 | ¥112,300.00 | 176.00 |
| July 10, 2026 | ¥112,700.00 | ¥112,700.00 | ¥112,400.00 | ¥112,500.00 | ¥112,500.00 | 169.00 |
| July 10, 2026 | ¥112,400.00 | ¥112,600.00 | ¥112,300.00 | ¥112,600.00 | ¥112,600.00 | 37.00 |
| July 10, 2026 | ¥112,500.00 | ¥112,500.00 | ¥112,300.00 | ¥112,400.00 | ¥112,400.00 | 78.00 |
| July 10, 2026 | ¥112,600.00 | ¥112,600.00 | ¥112,000.00 | ¥112,500.00 | ¥112,500.00 | 158.00 |
| July 9, 2026 | ¥112,400.00 | ¥112,500.00 | ¥112,200.00 | ¥112,400.00 | ¥112,400.00 | 200.00 |
| July 9, 2026 | ¥112,700.00 | ¥112,700.00 | ¥112,300.00 | ¥112,400.00 | ¥112,400.00 | 158.00 |
| July 9, 2026 | ¥112,400.00 | ¥112,600.00 | ¥112,300.00 | ¥112,600.00 | ¥112,600.00 | 336.00 |
| July 9, 2026 | ¥112,600.00 | ¥112,700.00 | ¥112,400.00 | ¥112,600.00 | ¥112,600.00 | 109.00 |
| July 9, 2026 | ¥112,400.00 | ¥112,700.00 | ¥112,000.00 | ¥112,700.00 | ¥112,700.00 | 356.00 |
| July 9, 2026 | ¥112,800.00 | ¥112,900.00 | ¥112,200.00 | ¥112,500.00 | ¥112,500.00 | 122.00 |
| July 8, 2026 | ¥112,900.00 | ¥112,900.00 | ¥112,500.00 | ¥112,500.00 | ¥112,500.00 | 106.00 |
| July 8, 2026 | ¥112,700.00 | ¥112,900.00 | ¥112,500.00 | ¥112,800.00 | ¥112,800.00 | 90.00 |
| July 8, 2026 | ¥112,400.00 | ¥112,800.00 | ¥112,300.00 | ¥112,700.00 | ¥112,700.00 | 259.00 |
| July 8, 2026 | ¥112,500.00 | ¥112,600.00 | ¥112,400.00 | ¥112,500.00 | ¥112,500.00 | 30.00 |
| July 8, 2026 | ¥112,400.00 | ¥112,700.00 | ¥112,400.00 | ¥112,600.00 | ¥112,600.00 | 46.00 |
| July 8, 2026 | ¥114,000.00 | ¥114,000.00 | ¥112,400.00 | ¥112,400.00 | ¥112,400.00 | 117.00 |
| July 7, 2026 | ¥114,300.00 | ¥114,300.00 | ¥113,600.00 | ¥114,000.00 | ¥114,000.00 | 172.00 |
| July 7, 2026 | ¥114,300.00 | ¥114,700.00 | ¥114,200.00 | ¥114,300.00 | ¥114,300.00 | 155.00 |
| July 7, 2026 | ¥113,800.00 | ¥114,400.00 | ¥113,800.00 | ¥114,300.00 | ¥114,300.00 | 536.00 |
| July 7, 2026 | ¥113,900.00 | ¥113,900.00 | ¥113,600.00 | ¥113,800.00 | ¥113,800.00 | 62.00 |
| July 7, 2026 | ¥114,500.00 | ¥114,600.00 | ¥113,900.00 | ¥113,900.00 | ¥113,900.00 | 168.00 |
| July 7, 2026 | ¥115,100.00 | ¥115,200.00 | ¥114,500.00 | ¥114,700.00 | ¥114,700.00 | 243.00 |
| July 6, 2026 | ¥114,600.00 | ¥114,900.00 | ¥114,600.00 | ¥114,900.00 | ¥114,900.00 | 104.00 |
| July 6, 2026 | ¥115,000.00 | ¥115,100.00 | ¥114,600.00 | ¥114,700.00 | ¥114,700.00 | 214.00 |
| July 6, 2026 | ¥115,000.00 | ¥115,200.00 | ¥114,800.00 | ¥115,000.00 | ¥115,000.00 | 302.00 |
| July 6, 2026 | ¥115,900.00 | ¥116,100.00 | ¥115,300.00 | ¥115,700.00 | ¥115,700.00 | 169.00 |
| July 6, 2026 | ¥115,300.00 | ¥116,100.00 | ¥115,100.00 | ¥116,000.00 | ¥116,000.00 | 396.00 |
| July 6, 2026 | ¥115,800.00 | ¥115,800.00 | ¥115,000.00 | ¥115,400.00 | ¥115,400.00 | 310.00 |
| July 3, 2026 | ¥114,500.00 | ¥114,700.00 | ¥114,400.00 | ¥114,500.00 | ¥114,500.00 | 94.00 |
| July 3, 2026 | ¥114,600.00 | ¥114,800.00 | ¥114,200.00 | ¥114,600.00 | ¥114,600.00 | 288.00 |
| July 3, 2026 | ¥114,500.00 | ¥114,700.00 | ¥114,200.00 | ¥114,600.00 | ¥114,600.00 | 285.00 |
| July 3, 2026 | ¥114,500.00 | ¥114,500.00 | ¥114,200.00 | ¥114,300.00 | ¥114,300.00 | 120.00 |
| July 3, 2026 | ¥114,400.00 | ¥114,800.00 | ¥114,100.00 | ¥114,500.00 | ¥114,500.00 | 371.00 |
| July 3, 2026 | ¥112,800.00 | ¥114,600.00 | ¥112,800.00 | ¥114,400.00 | ¥114,400.00 | 318.00 |
| July 2, 2026 | ¥112,900.00 | ¥113,000.00 | ¥112,800.00 | ¥112,800.00 | ¥112,800.00 | 133.00 |
| July 2, 2026 | ¥113,100.00 | ¥113,200.00 | ¥112,900.00 | ¥112,900.00 | ¥112,900.00 | 213.00 |
| July 2, 2026 | ¥112,800.00 | ¥113,100.00 | ¥112,500.00 | ¥113,000.00 | ¥113,000.00 | 363.00 |
| July 2, 2026 | ¥112,800.00 | ¥112,900.00 | ¥112,700.00 | ¥112,800.00 | ¥112,800.00 | 126.00 |
| July 2, 2026 | ¥113,100.00 | ¥113,100.00 | ¥112,700.00 | ¥112,800.00 | ¥112,800.00 | 247.00 |
| July 2, 2026 | ¥113,100.00 | ¥113,400.00 | ¥112,600.00 | ¥113,000.00 | ¥113,000.00 | 257.00 |
| July 1, 2026 | ¥112,200.00 | ¥112,600.00 | ¥112,200.00 | ¥112,500.00 | ¥112,500.00 | 89.00 |
| July 1, 2026 | ¥112,400.00 | ¥112,500.00 | ¥112,200.00 | ¥112,200.00 | ¥112,200.00 | 263.00 |
| July 1, 2026 | ¥112,600.00 | ¥112,600.00 | ¥112,400.00 | ¥112,400.00 | ¥112,400.00 | 177.00 |
| July 1, 2026 | ¥112,700.00 | ¥112,900.00 | ¥112,600.00 | ¥112,600.00 | ¥112,600.00 | 126.00 |
| July 1, 2026 | ¥112,600.00 | ¥112,700.00 | ¥112,200.00 | ¥112,700.00 | ¥112,700.00 | 379.00 |
| July 1, 2026 | ¥114,100.00 | ¥114,100.00 | ¥112,600.00 | ¥112,600.00 | ¥112,600.00 | 196.00 |
| June 30, 2026 | ¥113,400.00 | ¥113,500.00 | ¥113,200.00 | ¥113,400.00 | ¥113,400.00 | 134.00 |
| June 30, 2026 | ¥113,500.00 | ¥113,500.00 | ¥113,300.00 | ¥113,300.00 | ¥113,300.00 | 168.00 |
| June 30, 2026 | ¥113,800.00 | ¥113,800.00 | ¥113,100.00 | ¥113,500.00 | ¥113,500.00 | 311.00 |
| June 30, 2026 | ¥113,600.00 | ¥113,900.00 | ¥113,400.00 | ¥113,700.00 | ¥113,700.00 | 113.00 |
| June 30, 2026 | ¥113,400.00 | ¥113,700.00 | ¥113,200.00 | ¥113,700.00 | ¥113,700.00 | 105.00 |
| June 30, 2026 | ¥113,800.00 | ¥113,800.00 | ¥112,700.00 | ¥113,500.00 | ¥113,500.00 | 136.00 |
| June 29, 2026 | ¥112,900.00 | ¥113,100.00 | ¥112,800.00 | ¥113,000.00 | ¥113,000.00 | 130.00 |
| June 29, 2026 | ¥113,200.00 | ¥113,400.00 | ¥113,000.00 | ¥113,000.00 | ¥113,000.00 | 179.00 |
| June 29, 2026 | ¥113,800.00 | ¥113,800.00 | ¥113,300.00 | ¥113,300.00 | ¥113,300.00 | 152.00 |
| June 29, 2026 | ¥113,500.00 | ¥113,700.00 | ¥113,000.00 | ¥113,700.00 | ¥113,700.00 | 140.00 |
| June 29, 2026 | ¥113,400.00 | ¥114,100.00 | ¥113,200.00 | ¥113,500.00 | ¥113,500.00 | 168.00 |
| June 29, 2026 | ¥112,800.00 | ¥113,900.00 | ¥112,400.00 | ¥113,400.00 | ¥113,400.00 | 198.00 |
| June 26, 2026 | ¥113,000.00 | ¥113,100.00 | ¥112,800.00 | ¥112,800.00 | ¥112,800.00 | 162.00 |
| June 26, 2026 | ¥112,700.00 | ¥113,300.00 | ¥112,700.00 | ¥113,100.00 | ¥113,100.00 | 346.00 |
| June 26, 2026 | ¥112,500.00 | ¥112,900.00 | ¥112,500.00 | ¥112,600.00 | ¥112,600.00 | 167.00 |
| June 26, 2026 | ¥112,300.00 | ¥112,400.00 | ¥112,200.00 | ¥112,400.00 | ¥112,400.00 | 81.00 |
| June 26, 2026 | ¥112,000.00 | ¥112,500.00 | ¥112,000.00 | ¥112,300.00 | ¥112,300.00 | 130.00 |
| June 26, 2026 | ¥111,400.00 | ¥112,100.00 | ¥110,800.00 | ¥112,000.00 | ¥112,000.00 | 207.00 |
| June 25, 2026 | ¥111,500.00 | ¥111,700.00 | ¥111,300.00 | ¥111,700.00 | ¥111,700.00 | 209.00 |
| June 25, 2026 | ¥110,900.00 | ¥111,500.00 | ¥110,900.00 | ¥111,400.00 | ¥111,400.00 | 318.00 |
| June 25, 2026 | ¥111,100.00 | ¥111,200.00 | ¥110,800.00 | ¥110,800.00 | ¥110,800.00 | 243.00 |
| June 25, 2026 | ¥111,300.00 | ¥111,500.00 | ¥111,100.00 | ¥111,500.00 | ¥111,500.00 | 184.00 |
| June 25, 2026 | ¥110,800.00 | ¥111,800.00 | ¥110,800.00 | ¥111,200.00 | ¥111,200.00 | 479.00 |
| June 25, 2026 | ¥111,800.00 | ¥111,800.00 | ¥110,800.00 | ¥110,800.00 | ¥110,800.00 | 226.00 |
| June 24, 2026 | ¥111,600.00 | ¥111,600.00 | ¥111,300.00 | ¥111,400.00 | ¥111,400.00 | 106.00 |
| June 24, 2026 | ¥111,400.00 | ¥111,700.00 | ¥111,200.00 | ¥111,600.00 | ¥111,600.00 | 421.00 |
| June 24, 2026 | ¥111,100.00 | ¥111,400.00 | ¥110,700.00 | ¥111,400.00 | ¥111,400.00 | 490.00 |
| June 24, 2026 | ¥111,100.00 | ¥111,100.00 | ¥110,900.00 | ¥111,000.00 | ¥111,000.00 | 119.00 |
| June 24, 2026 | ¥111,000.00 | ¥111,400.00 | ¥110,900.00 | ¥111,200.00 | ¥111,200.00 | 404.00 |
| June 24, 2026 | ¥110,900.00 | ¥111,000.00 | ¥110,400.00 | ¥110,900.00 | ¥110,900.00 | 211.00 |
| June 23, 2026 | ¥110,100.00 | ¥110,200.00 | ¥109,700.00 | ¥109,800.00 | ¥109,800.00 | 181.00 |
| June 23, 2026 | ¥109,700.00 | ¥110,400.00 | ¥109,700.00 | ¥110,000.00 | ¥110,000.00 | 318.00 |
| June 23, 2026 | ¥109,700.00 | ¥109,800.00 | ¥109,400.00 | ¥109,600.00 | ¥109,600.00 | 298.00 |
| June 23, 2026 | ¥110,100.00 | ¥110,100.00 | ¥109,600.00 | ¥109,700.00 | ¥109,700.00 | 186.00 |
| June 23, 2026 | ¥109,900.00 | ¥110,200.00 | ¥109,700.00 | ¥110,100.00 | ¥110,100.00 | 226.00 |
| June 23, 2026 | ¥109,900.00 | ¥110,100.00 | ¥109,500.00 | ¥109,900.00 | ¥109,900.00 | 292.00 |
| June 22, 2026 | ¥109,200.00 | ¥109,400.00 | ¥109,200.00 | ¥109,300.00 | ¥109,300.00 | 199.00 |
| June 22, 2026 | ¥109,100.00 | ¥109,400.00 | ¥109,000.00 | ¥109,400.00 | ¥109,400.00 | 284.00 |
| June 22, 2026 | ¥108,700.00 | ¥109,300.00 | ¥108,600.00 | ¥109,100.00 | ¥109,100.00 | 588.00 |
| June 22, 2026 | ¥109,800.00 | ¥109,800.00 | ¥109,400.00 | ¥109,700.00 | ¥109,700.00 | 92.00 |
| June 22, 2026 | ¥110,600.00 | ¥110,600.00 | ¥109,600.00 | ¥109,900.00 | ¥109,900.00 | 253.00 |
| June 22, 2026 | ¥110,700.00 | ¥110,800.00 | ¥110,000.00 | ¥110,700.00 | ¥110,700.00 | 189.00 |
| June 19, 2026 | ¥111,200.00 | ¥111,500.00 | ¥111,200.00 | ¥111,400.00 | ¥111,400.00 | 188.00 |
| June 19, 2026 | ¥111,300.00 | ¥111,600.00 | ¥111,200.00 | ¥111,300.00 | ¥111,300.00 | 233.00 |
| June 19, 2026 | ¥111,500.00 | ¥111,600.00 | ¥111,200.00 | ¥111,400.00 | ¥111,400.00 | 179.00 |
| June 19, 2026 | ¥111,900.00 | ¥111,900.00 | ¥111,600.00 | ¥111,700.00 | ¥111,700.00 | 72.00 |
| June 19, 2026 | ¥112,000.00 | ¥112,100.00 | ¥111,500.00 | ¥111,800.00 | ¥111,800.00 | 147.00 |
| June 19, 2026 | ¥112,100.00 | ¥112,200.00 | ¥111,500.00 | ¥112,200.00 | ¥112,200.00 | 184.00 |