Skip to main content
logo
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
4,050.00
0.00 (0.00%)
At close: May 21, 2026

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20264,050.004,050.004,015.004,050.004,050.000.25%2,800
May 19, 20264,070.004,070.004,040.004,040.004,040.00-0.74%1,300
May 18, 20264,075.004,095.004,070.004,070.004,070.00-0.12%300
May 15, 20264,065.004,095.004,065.004,075.004,075.00-0.49%400
May 14, 20264,095.004,095.004,095.004,095.004,095.000.61%100
May 13, 20264,100.004,100.004,050.004,070.004,070.00-0.73%1,200
May 12, 20263,915.004,250.003,910.004,100.004,100.005.26%5,100
May 11, 20263,845.003,895.003,845.003,895.003,895.001.43%900
May 8, 20263,865.003,865.003,840.003,840.003,840.00-1.29%1,500
May 7, 20263,900.003,900.003,890.003,890.003,890.001.04%200
May 1, 20263,835.003,890.003,835.003,850.003,850.000.92%700
Apr 30, 20263,800.003,815.003,800.003,815.003,815.00-1.17%1,000
Apr 28, 20263,860.003,860.003,860.003,860.003,860.00-100
Apr 27, 20263,885.003,890.003,860.003,860.003,860.00-0.64%4,800
Apr 23, 20263,895.003,895.003,855.003,885.003,885.00-0.38%1,100
Apr 22, 20263,910.003,910.003,900.003,900.003,900.00-0.26%400
Apr 20, 20263,920.003,950.003,910.003,910.003,910.00-0.26%3,800
Apr 17, 20263,910.003,920.003,910.003,920.003,920.000.26%200
Apr 16, 20263,910.003,910.003,910.003,910.003,910.00-0.89%100
Apr 15, 20263,910.003,945.003,885.003,945.003,945.000.90%900
Apr 13, 20263,910.003,910.003,910.003,910.003,910.00-0.89%100
Apr 10, 20263,945.003,945.003,945.003,945.003,945.00-1,200
Apr 9, 20263,930.003,945.003,930.003,945.003,945.000.38%200
Apr 8, 20263,930.003,930.003,930.003,930.003,930.000.90%100
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