Skip to main content
logo
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
3,615.00
+15.00 (0.42%)
At close: Oct 6, 2025

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20253,485.003,515.003,485.003,515.003,453.420.86%500
Aug 8, 20253,500.003,500.003,485.003,485.003,423.94-0.43%1,000
Aug 7, 20253,525.003,525.003,500.003,500.003,438.68-500
Aug 6, 20253,515.003,515.003,500.003,500.003,438.68-1,300
Aug 5, 20253,535.003,580.003,500.003,500.003,438.68-0.99%1,400
Aug 4, 20253,540.003,545.003,535.003,535.003,473.07-0.14%500
Aug 1, 20253,535.003,540.003,535.003,540.003,477.98-4.84%400
Jul 31, 20253,720.003,720.003,720.003,720.003,654.83-4.62%100
Jul 28, 20253,900.003,920.003,900.003,900.003,831.67-5,700
Jul 25, 20253,900.003,945.003,900.003,900.003,831.670.78%3,500
Jul 24, 20253,735.003,880.003,735.003,870.003,802.204.59%2,500
Jul 23, 20253,675.003,840.003,675.003,700.003,635.181.37%2,300
Jul 22, 20253,550.003,650.003,550.003,650.003,586.052.82%3,700
Jul 18, 20253,545.003,555.003,545.003,550.003,487.80-800
Jul 17, 20253,530.003,595.003,520.003,550.003,487.800.71%1,100