Skip to main content
logo
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
3,770.00
-10.00 (-0.26%)
At close: Sep 11, 2025

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20253,710.003,770.003,700.003,770.003,770.00-0.26%1,800
Sep 10, 20253,785.003,785.003,780.003,780.003,780.00-1,500
Sep 9, 20253,780.003,780.003,780.003,780.003,780.00-300
Sep 8, 20253,700.003,780.003,690.003,780.003,780.00-300
Sep 5, 20253,780.003,780.003,780.003,780.003,780.002.16%100
Sep 3, 20253,700.003,700.003,700.003,700.003,700.001.09%400
Sep 2, 20253,660.003,660.003,660.003,660.003,660.00-1.08%600
Aug 29, 20253,785.003,785.003,700.003,700.003,700.00-3.90%600
Aug 28, 20253,850.003,850.003,850.003,850.003,850.00-300
Aug 27, 20253,850.003,850.003,850.003,850.003,850.00-200
Aug 26, 20253,850.003,850.003,850.003,850.003,850.00-2,200
Aug 25, 20253,760.003,850.003,700.003,850.003,850.000.52%1,600
Aug 22, 20253,790.003,850.003,780.003,830.003,830.001.19%1,600
Aug 21, 20253,520.003,800.003,520.003,785.003,785.007.53%5,000
Aug 20, 20253,560.003,560.003,515.003,520.003,520.00-1.12%3,000
Aug 19, 20253,500.003,560.003,490.003,560.003,560.002.01%1,600
Aug 18, 20253,490.003,490.003,490.003,490.003,490.000.14%200
Aug 15, 20253,485.003,485.003,485.003,485.003,485.00-0.43%500
Aug 14, 20253,495.003,500.003,495.003,500.003,500.000.14%500
Aug 13, 20253,515.003,515.003,495.003,495.003,495.00-0.57%1,500
Aug 12, 20253,485.003,515.003,485.003,515.003,515.000.86%500
Aug 8, 20253,500.003,500.003,485.003,485.003,485.00-0.43%1,000
Aug 7, 20253,525.003,525.003,500.003,500.003,500.00-500
Aug 6, 20253,515.003,515.003,500.003,500.003,500.00-1,300
Aug 5, 20253,535.003,580.003,500.003,500.003,500.00-0.99%1,400
Aug 4, 20253,540.003,545.003,535.003,535.003,535.00-0.14%500
Aug 1, 20253,535.003,540.003,535.003,540.003,540.00-4.84%400
Jul 31, 20253,720.003,720.003,720.003,720.003,720.00-4.62%100
Jul 28, 20253,900.003,920.003,900.003,900.003,900.00-5,700
Jul 25, 20253,900.003,945.003,900.003,900.003,900.000.78%3,500
Jul 24, 20253,735.003,880.003,735.003,870.003,870.004.59%2,500
Jul 23, 20253,675.003,840.003,675.003,700.003,700.001.37%2,300
Jul 22, 20253,550.003,650.003,550.003,650.003,650.002.82%3,700
Jul 18, 20253,545.003,555.003,545.003,550.003,550.00-800
Jul 17, 20253,530.003,595.003,520.003,550.003,550.000.71%1,100
Jul 16, 20253,505.003,525.003,500.003,525.003,525.000.86%1,500
Jul 15, 20253,470.003,530.003,470.003,495.003,495.001.30%1,700
Jul 14, 20253,450.003,450.003,450.003,450.003,450.00-200
Jul 11, 20253,420.003,450.003,420.003,450.003,450.00-400
Jul 10, 20253,450.003,450.003,450.003,450.003,450.00-1,400
Jul 9, 20253,450.003,450.003,450.003,450.003,450.000.58%100
Jul 8, 20253,410.003,430.003,410.003,430.003,430.000.73%1,100
Jul 7, 20253,400.003,405.003,400.003,405.003,405.000.15%300
Jul 4, 20253,355.003,400.003,355.003,400.003,400.001.34%3,500
Jul 3, 20253,350.003,355.003,350.003,355.003,355.00-1.90%400
Jul 2, 20253,420.003,430.003,420.003,420.003,420.000.59%3,500
Jul 1, 20253,380.003,400.003,380.003,400.003,400.003.03%800
Jun 30, 20253,400.003,400.003,300.003,300.003,300.00-2.37%1,700
Jun 27, 20253,350.003,380.003,350.003,380.003,380.001.50%600
Jun 26, 20253,320.003,330.003,320.003,330.003,330.000.30%1,200