Loginet Japan Co., Ltd. (SPSE:9027)
Japan · Delayed Price · Currency is JPY 1,259.00
-58.00 (-4.40%)
At close: Nov 6, 2026
Loginet Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,263.00 | 1,263.00 | 1,242.00 | 1,259.00 | 1,259.00 | -4.40% | 2,800 |
| Nov 5, 2026 | 1,330.00 | 1,347.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.57% | 400 |
| Nov 4, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - | 200 |
| Nov 2, 2026 | 1,338.00 | 1,338.00 | 1,337.00 | 1,338.00 | 1,338.00 | -3.81% | 1,200 |
| Oct 30, 2026 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 4.51% | 100 |
| Oct 29, 2026 | 1,340.00 | 1,340.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.04% | 400 |
| Oct 28, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -3.72% | 100 |
| Oct 27, 2026 | 1,397.00 | 1,400.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1.45% | 7,100 |
| Oct 26, 2026 | 1,367.00 | 1,377.00 | 1,356.00 | 1,377.00 | 1,377.00 | 2.00% | 3,100 |
| Oct 23, 2026 | 1,345.00 | 1,350.00 | 1,336.00 | 1,350.00 | 1,350.00 | - | 500 |
| Oct 22, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.10% | 2,500 |
| Oct 21, 2026 | 1,362.00 | 1,379.00 | 1,362.00 | 1,379.00 | 1,379.00 | 2.15% | 400 |
| Oct 20, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.17% | 8,400 |
| Oct 19, 2026 | 1,310.00 | 1,380.00 | 1,310.00 | 1,380.00 | 1,380.00 | 6.15% | 1,300 |
| Oct 16, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3.92% | 600 |
| 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 |