Skip to main content
logo
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
3,895.00
+20.00 (0.52%)
At close: Apr 7, 2026

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20263,925.003,925.003,895.003,895.003,895.000.52%200
Apr 6, 20263,875.003,875.003,875.003,875.003,875.00-1.40%200
Apr 3, 20263,880.003,930.003,880.003,930.003,930.000.77%200
Apr 2, 20263,900.003,900.003,900.003,900.003,900.00-100
Apr 1, 20263,920.003,920.003,900.003,900.003,900.00-300
Mar 31, 20263,890.003,900.003,890.003,900.003,900.002.09%200
Mar 30, 20263,855.003,855.003,820.003,820.003,820.00-3.05%200
Mar 27, 20263,980.003,980.003,930.003,940.003,870.00-1.25%2,000
Mar 26, 20264,000.004,000.003,990.003,990.003,919.11-0.25%2,200
Mar 25, 20263,980.004,000.003,965.004,000.003,928.931.91%1,000
Mar 24, 20263,990.003,990.003,925.003,925.003,855.27-1.63%900
Mar 23, 20264,035.004,035.003,990.003,990.003,919.11-1.12%2,800
Mar 19, 20264,035.004,035.004,035.004,035.003,963.31-0.49%100
Mar 18, 20264,005.004,055.004,005.004,055.003,982.961.63%800
Mar 17, 20263,990.003,990.003,990.003,990.003,919.11-0.99%200
Mar 16, 20263,960.004,030.003,900.004,030.003,958.401.77%1,800
Mar 13, 20264,000.004,000.003,960.003,960.003,889.64-2.70%700
Mar 11, 20264,070.004,070.004,070.004,070.003,997.690.49%1,200
Mar 10, 20264,035.004,050.004,035.004,050.003,978.051.38%200
Mar 9, 20263,940.003,995.003,935.003,995.003,924.02-1.36%500
Mar 6, 20264,050.004,050.004,050.004,050.003,978.051.12%100
Mar 5, 20263,925.004,005.003,925.004,005.003,933.853.22%600
Mar 4, 20264,005.004,005.003,880.003,880.003,811.07-3.00%5,700
Mar 3, 20264,085.004,085.004,000.004,000.003,928.93-2.79%1,100
Mar 2, 20264,095.004,115.004,020.004,115.004,041.891.35%800
Feb 27, 20264,200.004,200.004,060.004,060.003,987.87-5.58%800
Feb 26, 20264,450.004,450.004,300.004,300.004,223.60-3.37%2,100
Feb 25, 20264,370.004,510.004,305.004,450.004,370.943.49%1,800
Feb 24, 20264,190.004,300.004,190.004,300.004,223.603.12%3,200
Feb 20, 20264,090.004,170.004,090.004,170.004,095.912.33%1,300
Feb 19, 20264,070.004,075.004,070.004,075.004,002.601.12%200
Feb 17, 20264,100.004,100.004,030.004,030.003,958.40-1.71%400
Feb 16, 20264,085.004,100.004,085.004,100.004,027.161.86%500
Feb 13, 20264,025.004,025.004,025.004,025.003,953.49-1.71%100
Feb 12, 20264,075.004,095.004,055.004,095.004,022.250.99%1,300
Feb 10, 20264,015.004,055.004,015.004,055.003,982.961.00%800
Feb 9, 20264,015.004,015.004,015.004,015.003,943.671.65%100
Feb 6, 20263,950.003,950.003,945.003,950.003,879.82-1.25%700
Feb 5, 20263,965.004,010.003,965.004,000.003,928.93-0.87%400
Feb 4, 20264,015.004,035.004,015.004,035.003,963.312.15%700
Feb 3, 20264,015.004,015.003,950.003,950.003,879.82-1.62%200
Feb 2, 20264,015.004,015.004,015.004,015.003,943.67-300
Jan 30, 20264,015.004,015.004,015.004,015.003,943.67-200
Jan 27, 20264,015.004,015.004,015.004,015.003,943.670.50%900
Jan 26, 20263,995.004,000.003,995.003,995.003,924.02-1,100
Jan 23, 20263,995.003,995.003,995.003,995.003,924.020.13%100
Jan 22, 20263,990.003,990.003,990.003,990.003,919.110.50%500
Jan 21, 20264,010.004,010.003,970.003,970.003,899.47-0.50%2,200
Jan 20, 20263,930.003,990.003,930.003,990.003,919.111.53%900
Jan 19, 20263,995.003,995.003,930.003,930.003,860.18-1.63%400