Skip to main content
logo
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
4,450.00
+150.00 (3.49%)
At close: Feb 25, 2026

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20253,990.004,100.003,990.003,995.003,995.000.63%4,200
Dec 22, 20253,875.004,000.003,875.003,970.003,970.002.45%6,700
Dec 19, 20253,870.003,875.003,800.003,875.003,875.000.65%1,600
Dec 18, 20253,850.003,850.003,850.003,850.003,850.00-1.28%100
Dec 17, 20253,900.003,900.003,900.003,900.003,900.00-300
Dec 16, 20253,910.003,910.003,900.003,900.003,900.00-0.26%700
Dec 15, 20253,875.003,910.003,875.003,910.003,910.000.90%800
Dec 12, 20253,875.003,900.003,875.003,875.003,875.000.52%8,000
Dec 11, 20253,850.003,890.003,850.003,855.003,855.000.65%1,300
Dec 10, 20253,830.003,830.003,830.003,830.003,830.000.79%200
Dec 9, 20253,800.003,800.003,800.003,800.003,800.00-0.13%200
Dec 3, 20253,830.003,830.003,805.003,805.003,805.00-0.65%200
Dec 2, 20253,755.003,830.003,755.003,830.003,830.000.13%800
Dec 1, 20253,825.003,825.003,825.003,825.003,825.00-4.26%100