Skip to main content
logo
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
-70.00 (-1.74%)
At close: Jan 8, 2026

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20253,870.003,995.003,870.003,995.003,995.004.04%1,800
Nov 27, 20253,790.003,840.003,790.003,840.003,840.001.86%800
Nov 26, 20253,735.003,770.003,735.003,770.003,770.001.07%500
Nov 25, 20253,730.003,730.003,730.003,730.003,730.000.40%200
Nov 21, 20253,710.003,715.003,710.003,715.003,715.000.41%200
Nov 20, 20253,720.003,720.003,700.003,700.003,700.00-3,000
Nov 19, 20253,700.003,700.003,700.003,700.003,700.00-600
Nov 18, 20253,700.003,700.003,700.003,700.003,700.00-0.94%700
Nov 17, 20253,735.003,735.003,735.003,735.003,735.00-100
Nov 14, 20253,680.003,735.003,680.003,735.003,735.001.77%400
Nov 13, 20253,670.003,670.003,670.003,670.003,670.00-0.27%100
Nov 12, 20253,680.003,680.003,680.003,680.003,680.00-400
Nov 11, 20253,710.003,720.003,680.003,680.003,680.00-0.27%1,600
Nov 10, 20253,655.003,690.003,650.003,690.003,690.002.22%700
Nov 7, 20253,610.003,610.003,610.003,610.003,610.000.14%100
Nov 6, 20253,715.003,715.003,580.003,605.003,605.00-1.23%1,400
Nov 5, 20253,735.003,735.003,635.003,650.003,650.00-2.28%900
Nov 4, 20253,735.003,735.003,735.003,735.003,735.00-0.80%300
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