Skip to main content
logo
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
4,420.00
-70.00 (-1.56%)
At close: Jul 6, 2026

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20264,560.004,560.004,420.004,420.004,420.00-1.56%300
Jul 3, 20264,270.004,490.004,270.004,490.004,490.00-2.81%400
Jul 2, 20264,620.004,620.004,620.004,620.004,620.000.43%4,100
Jul 1, 20264,430.004,600.004,430.004,600.004,600.003.84%1,100
Jun 30, 20264,330.004,500.004,330.004,430.004,430.003.02%1,600
Jun 29, 20264,220.004,300.004,220.004,300.004,300.002.38%800
Jun 26, 20264,130.004,200.004,130.004,200.004,200.002.69%200
Jun 22, 20264,065.004,090.004,065.004,090.004,090.000.62%2,800
Jun 19, 20264,025.004,065.004,025.004,065.004,065.00-1,700
Jun 18, 20264,055.004,065.004,055.004,065.004,065.001.37%400
Jun 17, 20264,045.004,045.004,010.004,010.004,010.00-0.99%800
Jun 15, 20264,035.004,050.004,035.004,050.004,050.000.62%400
Jun 12, 20264,085.004,085.004,015.004,025.004,025.000.25%600
Jun 11, 20264,015.004,015.004,015.004,015.004,015.00-0.50%200
Jun 10, 20264,040.004,040.004,035.004,035.004,035.00-0.12%3,400
Jun 9, 20264,040.004,045.004,040.004,040.004,040.000.25%300
Jun 8, 20264,040.004,050.004,030.004,030.004,030.00-400
Jun 5, 20264,030.004,030.004,030.004,030.004,030.00-500
Jun 3, 20264,000.004,030.004,000.004,030.004,030.000.75%300
Jun 2, 20264,045.004,045.004,000.004,000.004,000.00-0.87%1,800
Jun 1, 20264,080.004,080.004,035.004,035.004,035.00-700
May 29, 20264,035.004,035.004,035.004,035.004,035.00-0.12%100
May 28, 20264,080.004,080.004,040.004,040.004,040.00-0.98%200
May 27, 20264,085.004,085.004,080.004,080.004,080.00-0.12%300
May 26, 20264,085.004,085.004,085.004,085.004,085.00-2,100
May 25, 20264,030.004,085.004,030.004,085.004,085.001.36%200
May 22, 20264,025.004,030.004,020.004,030.004,030.00-0.49%500
May 21, 20264,020.004,050.004,020.004,050.004,050.00-200
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