Loginet Japan Co., Ltd. (SPSE:9027)
Japan · Delayed Price · Currency is JPY 1,251.00
-5.00 (-0.40%)
At close: Oct 15, 2026
Loginet Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,286.00 | 1,286.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.40% | 900 |
| Oct 14, 2026 | 1,280.00 | 1,280.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.10% | 4,500 |
| Oct 13, 2026 | 1,256.00 | 1,270.00 | 1,256.00 | 1,270.00 | 1,270.00 | 2.01% | 2,400 |
| Oct 9, 2026 | 1,239.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | -1.89% | 1,900 |
| Oct 8, 2026 | 1,238.00 | 1,269.00 | 1,238.00 | 1,269.00 | 1,269.00 | 3.00% | 1,100 |
| Oct 7, 2026 | 1,258.00 | 1,258.00 | 1,226.00 | 1,232.00 | 1,232.00 | -2.99% | 1,800 |
| Oct 6, 2026 | 1,270.00 | 1,270.00 | 1,256.00 | 1,270.00 | 1,270.00 | - | 1,100 |
| Oct 5, 2026 | 1,252.00 | 1,270.00 | 1,252.00 | 1,270.00 | 1,270.00 | - | 800 |
| Oct 2, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1.60% | 1,000 |
| Oct 1, 2026 | 1,271.00 | 1,271.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 500 |
| Sep 30, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | -3.35% | 1,100 |
| Sep 29, 2026 | 1,411.00 | 1,411.00 | 1,305.00 | 1,345.00 | 1,345.00 | -0.46% | 2,300 |
| Sep 28, 2026 | 1,247.50 | 1,422.50 | 1,247.50 | 1,372.50 | 1,351.25 | 10.02% | 14,000 |
| Sep 25, 2026 | 1,245.00 | 1,247.50 | 1,245.00 | 1,247.50 | 1,228.19 | 2.57% | 2,800 |
| Sep 24, 2026 | 1,246.25 | 1,246.25 | 1,211.25 | 1,216.25 | 1,197.42 | -2.41% | 11,200 |
| Sep 18, 2026 | 1,212.50 | 1,246.25 | 1,212.50 | 1,246.25 | 1,226.95 | 1.84% | 1,600 |
| Sep 17, 2026 | 1,248.75 | 1,248.75 | 1,223.75 | 1,223.75 | 1,204.80 | -2.00% | 1,600 |
| Sep 16, 2026 | 1,211.25 | 1,248.75 | 1,205.00 | 1,248.75 | 1,229.42 | 3.10% | 8,000 |
| Sep 15, 2026 | 1,176.25 | 1,211.25 | 1,176.25 | 1,211.25 | 1,192.50 | 4.42% | 1,200 |
| Sep 14, 2026 | 1,190.00 | 1,190.00 | 1,156.25 | 1,160.00 | 1,142.04 | -3.53% | 3,200 |
| Sep 11, 2026 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,183.88 | -1.33% | 800 |
| Sep 10, 2026 | 1,221.25 | 1,221.25 | 1,218.75 | 1,218.75 | 1,199.88 | - | 6,000 |
| Sep 9, 2026 | 1,203.75 | 1,218.75 | 1,200.00 | 1,218.75 | 1,199.88 | -0.61% | 2,800 |
| Sep 7, 2026 | 1,191.25 | 1,226.25 | 1,191.25 | 1,226.25 | 1,207.26 | 0.10% | 2,400 |
| Sep 3, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,206.03 | - | 400 |
| Sep 1, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,206.03 | -0.41% | 400 |
| Aug 31, 2026 | 1,226.25 | 1,230.00 | 1,225.00 | 1,230.00 | 1,210.96 | -5.38% | 3,200 |
| Aug 28, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,279.87 | -0.19% | 400 |
| Aug 27, 2026 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,282.33 | 0.39% | 6,000 |
| Aug 26, 2026 | 1,257.50 | 1,297.50 | 1,257.50 | 1,297.50 | 1,277.41 | 6.24% | 2,400 |
| Aug 25, 2026 | 1,221.25 | 1,221.25 | 1,221.25 | 1,221.25 | 1,202.34 | 0.10% | 2,000 |
| Aug 24, 2026 | 1,262.50 | 1,275.00 | 1,220.00 | 1,220.00 | 1,201.11 | -2.79% | 5,200 |
| Aug 21, 2026 | 1,255.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,235.57 | 0.40% | 6,800 |
| Aug 20, 2026 | 1,185.00 | 1,250.00 | 1,185.00 | 1,250.00 | 1,230.65 | 5.49% | 3,600 |
| Aug 19, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,166.65 | -0.11% | 800 |
| Aug 17, 2026 | 1,201.25 | 1,201.25 | 1,151.25 | 1,186.25 | 1,167.88 | -1.25% | 4,800 |
| Aug 14, 2026 | 1,245.00 | 1,245.00 | 1,185.00 | 1,201.25 | 1,182.65 | -2.93% | 5,200 |
| Aug 13, 2026 | 1,237.50 | 1,237.50 | 1,237.50 | 1,237.50 | 1,218.34 | 2.70% | 400 |
| Aug 12, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,186.34 | 0.42% | 2,000 |
| Aug 10, 2026 | 1,187.50 | 1,200.00 | 1,187.50 | 1,200.00 | 1,181.42 | 1.69% | 800 |
| Aug 7, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,161.73 | 0.64% | 400 |
| Aug 6, 2026 | 1,175.00 | 1,175.00 | 1,172.50 | 1,172.50 | 1,154.35 | - | 1,200 |
| Aug 4, 2026 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,154.35 | -1.47% | 400 |
| Aug 3, 2026 | 1,225.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,171.58 | -6.67% | 2,400 |
| Jul 30, 2026 | 1,277.50 | 1,277.50 | 1,275.00 | 1,275.00 | 1,255.26 | -0.39% | 1,200 |
| Jul 29, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,260.18 | -4.12% | 400 |
| Jul 28, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,314.33 | 0.38% | 5,600 |
| Jul 27, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,309.41 | - | 16,000 |
| Jul 24, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,309.41 | - | 800 |
| Jul 23, 2026 | 1,330.00 | 1,375.00 | 1,330.00 | 1,330.00 | 1,309.41 | 0.57% | 32,000 |