Skip to main content
logo
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
4,055.00
+65.00 (1.63%)
At close: Mar 18, 2026

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20264,005.004,055.004,005.004,055.004,055.001.63%800
Mar 17, 20263,990.003,990.003,990.003,990.003,990.00-0.99%200
Mar 16, 20263,960.004,030.003,900.004,030.004,030.001.77%1,800
Mar 13, 20264,000.004,000.003,960.003,960.003,960.00-2.70%700
Mar 11, 20264,070.004,070.004,070.004,070.004,070.000.49%1,200
Mar 10, 20264,035.004,050.004,035.004,050.004,050.001.38%200
Mar 9, 20263,940.003,995.003,935.003,995.003,995.00-1.36%500
Mar 6, 20264,050.004,050.004,050.004,050.004,050.001.12%100
Mar 5, 20263,925.004,005.003,925.004,005.004,005.003.22%600
Mar 4, 20264,005.004,005.003,880.003,880.003,880.00-3.00%5,700
Mar 3, 20264,085.004,085.004,000.004,000.004,000.00-2.79%1,100
Mar 2, 20264,095.004,115.004,020.004,115.004,115.001.35%800
Feb 27, 20264,200.004,200.004,060.004,060.004,060.00-5.58%800
Feb 26, 20264,450.004,450.004,300.004,300.004,300.00-3.37%2,100
Feb 25, 20264,370.004,510.004,305.004,450.004,450.003.49%1,800
Feb 24, 20264,190.004,300.004,190.004,300.004,300.003.12%3,200
Feb 20, 20264,090.004,170.004,090.004,170.004,170.002.33%1,300
Feb 19, 20264,070.004,075.004,070.004,075.004,075.001.12%200
Feb 17, 20264,100.004,100.004,030.004,030.004,030.00-1.71%400
Feb 16, 20264,085.004,100.004,085.004,100.004,100.001.86%500
Feb 13, 20264,025.004,025.004,025.004,025.004,025.00-1.71%100
Feb 12, 20264,075.004,095.004,055.004,095.004,095.000.99%1,300
Feb 10, 20264,015.004,055.004,015.004,055.004,055.001.00%800
Feb 9, 20264,015.004,015.004,015.004,015.004,015.001.65%100
Feb 6, 20263,950.003,950.003,945.003,950.003,950.00-1.25%700
Feb 5, 20263,965.004,010.003,965.004,000.004,000.00-0.87%400
Feb 4, 20264,015.004,035.004,015.004,035.004,035.002.15%700
Feb 3, 20264,015.004,015.003,950.003,950.003,950.00-1.62%200
Feb 2, 20264,015.004,015.004,015.004,015.004,015.00-300
Jan 30, 20264,015.004,015.004,015.004,015.004,015.00-200
Jan 27, 20264,015.004,015.004,015.004,015.004,015.000.50%900
Jan 26, 20263,995.004,000.003,995.003,995.003,995.00-1,100
Jan 23, 20263,995.003,995.003,995.003,995.003,995.000.13%100
Jan 22, 20263,990.003,990.003,990.003,990.003,990.000.50%500
Jan 21, 20264,010.004,010.003,970.003,970.003,970.00-0.50%2,200
Jan 20, 20263,930.003,990.003,930.003,990.003,990.001.53%900
Jan 19, 20263,995.003,995.003,930.003,930.003,930.00-1.63%400
Jan 16, 20263,950.003,995.003,950.003,995.003,995.001.65%300
Jan 15, 20263,930.003,930.003,930.003,930.003,930.00-300
Jan 14, 20263,930.003,930.003,930.003,930.003,930.00-1.50%300
Jan 13, 20263,935.003,990.003,850.003,990.003,990.001.53%3,500
Jan 9, 20263,950.003,950.003,930.003,930.003,930.00-0.51%200
Jan 8, 20263,950.003,950.003,950.003,950.003,950.00-1.74%300
Jan 7, 20264,020.004,020.003,950.004,020.004,020.00-0.37%1,200
Jan 6, 20264,000.004,035.004,000.004,035.004,035.000.25%600
Jan 5, 20264,180.004,180.004,005.004,025.004,025.00-2.54%1,000
Dec 30, 20254,130.004,130.004,130.004,130.004,130.000.73%1,700
Dec 29, 20254,080.004,100.004,080.004,100.004,100.002.24%300
Dec 26, 20254,010.004,010.004,010.004,010.004,010.000.88%100
Dec 24, 20254,025.004,025.003,955.003,975.003,975.00-0.50%3,300