Skip to main content
logo
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
3,815.00
+15.00 (0.39%)
At close: Oct 27, 2025

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,725.003,765.003,725.003,765.003,765.00-2.59%400
Oct 29, 20253,865.003,865.003,865.003,865.003,865.000.78%500
Oct 28, 20253,835.003,835.003,835.003,835.003,835.000.52%700
Oct 27, 20253,820.003,820.003,800.003,815.003,815.000.39%1,500
Oct 24, 20253,800.003,800.003,785.003,800.003,800.000.40%1,000
Oct 23, 20253,800.003,800.003,785.003,785.003,785.000.40%500
Oct 22, 20253,765.003,770.003,765.003,770.003,770.001.48%300
Oct 21, 20253,715.003,715.003,715.003,715.003,715.000.54%1,700
Oct 20, 20253,675.003,695.003,675.003,695.003,695.001.23%600
Oct 17, 20253,650.003,655.003,650.003,650.003,650.000.14%900
Oct 16, 20253,645.003,645.003,645.003,645.003,645.000.69%100
Oct 15, 20253,620.003,620.003,620.003,620.003,620.00-100
Oct 14, 20253,665.003,665.003,620.003,620.003,620.00-3.47%900
Oct 10, 20253,750.003,750.003,750.003,750.003,750.00-1,400
Oct 9, 20253,750.003,750.003,750.003,750.003,750.00-0.27%200
Oct 7, 20253,750.003,760.003,750.003,760.003,760.004.01%600
Oct 6, 20253,610.003,615.003,610.003,615.003,615.000.42%300
Oct 3, 20253,580.003,600.003,580.003,600.003,600.000.56%1,600
Oct 2, 20253,550.003,580.003,520.003,580.003,580.00-0.56%400
Oct 1, 20253,600.003,600.003,600.003,600.003,600.00-300
Sep 30, 20253,600.003,600.003,600.003,600.003,600.00-3.74%500
Sep 29, 20253,670.003,740.003,650.003,740.003,740.000.81%2,100
Sep 26, 20253,710.003,710.003,710.003,710.003,645.00-200
Sep 25, 20253,800.003,800.003,710.003,710.003,645.00-1.59%1,700
Sep 24, 20253,770.003,775.003,770.003,770.003,703.950.53%1,200
Sep 22, 20253,740.003,750.003,740.003,750.003,684.301.08%700
Sep 19, 20253,750.003,750.003,710.003,710.003,645.00-2.37%700
Sep 18, 20253,750.003,800.003,730.003,800.003,733.421.33%300
Sep 17, 20253,750.003,750.003,750.003,750.003,684.30-100
Sep 16, 20253,770.003,770.003,750.003,750.003,684.30-0.53%400
Sep 11, 20253,710.003,770.003,700.003,770.003,703.95-0.26%1,800
Sep 10, 20253,785.003,785.003,780.003,780.003,713.77-1,500
Sep 9, 20253,780.003,780.003,780.003,780.003,713.77-300
Sep 8, 20253,700.003,780.003,690.003,780.003,713.77-300
Sep 5, 20253,780.003,780.003,780.003,780.003,713.772.16%100
Sep 3, 20253,700.003,700.003,700.003,700.003,635.181.09%400
Sep 2, 20253,660.003,660.003,660.003,660.003,595.88-1.08%600
Aug 29, 20253,785.003,785.003,700.003,700.003,635.18-3.90%600
Aug 28, 20253,850.003,850.003,850.003,850.003,782.55-300
Aug 27, 20253,850.003,850.003,850.003,850.003,782.55-200
Aug 26, 20253,850.003,850.003,850.003,850.003,782.55-2,200
Aug 25, 20253,760.003,850.003,700.003,850.003,782.550.52%1,600
Aug 22, 20253,790.003,850.003,780.003,830.003,762.901.19%1,600
Aug 21, 20253,520.003,800.003,520.003,785.003,718.697.53%5,000
Aug 20, 20253,560.003,560.003,515.003,520.003,458.33-1.12%3,000
Aug 19, 20253,500.003,560.003,490.003,560.003,497.632.01%1,600
Aug 18, 20253,490.003,490.003,490.003,490.003,428.850.14%200
Aug 15, 20253,485.003,485.003,485.003,485.003,423.94-0.43%500
Aug 14, 20253,495.003,500.003,495.003,500.003,438.680.14%500
Aug 13, 20253,515.003,515.003,495.003,495.003,433.77-0.57%1,500