Loginet Japan Co., Ltd. (SPSE:9027)
Japan · Delayed Price · Currency is JPY 4,745.00
-60.00 (-1.25%)
At close: Aug 17, 2026
Loginet Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,980.00 | 4,980.00 | 4,740.00 | 4,805.00 | 4,805.00 | -2.93% | 1,300 |
| Aug 13, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 2.70% | 100 |
| Aug 12, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.42% | 500 |
| Aug 10, 2026 | 4,750.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 1.69% | 200 |
| Aug 7, 2026 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.64% | 100 |
| Aug 6, 2026 | 4,700.00 | 4,700.00 | 4,690.00 | 4,690.00 | 4,690.00 | - | 300 |
| Aug 4, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | -1.47% | 100 |
| Aug 3, 2026 | 4,900.00 | 4,900.00 | 4,760.00 | 4,760.00 | 4,760.00 | -6.67% | 600 |
| Jul 30, 2026 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.39% | 300 |
| Jul 29, 2026 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | -4.12% | 100 |
| Jul 28, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.38% | 1,400 |
| Jul 27, 2026 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | - | 4,000 |
| Jul 24, 2026 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | - | 200 |
| Jul 23, 2026 | 5,320.00 | 5,500.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.57% | 8,000 |
| Jul 22, 2026 | 5,020.00 | 5,290.00 | 5,020.00 | 5,290.00 | 5,290.00 | 6.01% | 1,400 |
| Jul 21, 2026 | 4,725.00 | 4,990.00 | 4,725.00 | 4,990.00 | 4,990.00 | 6.74% | 900 |
| Jul 16, 2026 | 4,680.00 | 4,680.00 | 4,675.00 | 4,675.00 | 4,675.00 | 1.41% | 200 |
| Jul 15, 2026 | 4,720.00 | 4,720.00 | 4,610.00 | 4,610.00 | 4,610.00 | -2.33% | 400 |
| Jul 14, 2026 | 4,670.00 | 4,720.00 | 4,670.00 | 4,720.00 | 4,720.00 | 2.16% | 400 |
| Jul 13, 2026 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.43% | 1,100 |
| Jul 10, 2026 | 4,590.00 | 4,600.00 | 4,590.00 | 4,600.00 | 4,600.00 | 2.22% | 200 |
| Jul 9, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 200 |
| Jul 8, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1.81% | 100 |
| Jul 6, 2026 | 4,560.00 | 4,560.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.56% | 300 |
| Jul 3, 2026 | 4,270.00 | 4,490.00 | 4,270.00 | 4,490.00 | 4,490.00 | -2.81% | 400 |
| Jul 2, 2026 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.43% | 4,100 |
| Jul 1, 2026 | 4,430.00 | 4,600.00 | 4,430.00 | 4,600.00 | 4,600.00 | 3.84% | 1,100 |
| Jun 30, 2026 | 4,330.00 | 4,500.00 | 4,330.00 | 4,430.00 | 4,430.00 | 3.02% | 1,600 |
| Jun 29, 2026 | 4,220.00 | 4,300.00 | 4,220.00 | 4,300.00 | 4,300.00 | 2.38% | 800 |
| Jun 26, 2026 | 4,130.00 | 4,200.00 | 4,130.00 | 4,200.00 | 4,200.00 | 2.69% | 200 |
| Jun 22, 2026 | 4,065.00 | 4,090.00 | 4,065.00 | 4,090.00 | 4,090.00 | 0.62% | 2,800 |
| Jun 19, 2026 | 4,025.00 | 4,065.00 | 4,025.00 | 4,065.00 | 4,065.00 | - | 1,700 |
| Jun 18, 2026 | 4,055.00 | 4,065.00 | 4,055.00 | 4,065.00 | 4,065.00 | 1.37% | 400 |
| Jun 17, 2026 | 4,045.00 | 4,045.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.99% | 800 |
| Jun 15, 2026 | 4,035.00 | 4,050.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.62% | 400 |
| Jun 12, 2026 | 4,085.00 | 4,085.00 | 4,015.00 | 4,025.00 | 4,025.00 | 0.25% | 600 |
| Jun 11, 2026 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.50% | 200 |
| Jun 10, 2026 | 4,040.00 | 4,040.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.12% | 3,400 |
| Jun 9, 2026 | 4,040.00 | 4,045.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.25% | 300 |
| Jun 8, 2026 | 4,040.00 | 4,050.00 | 4,030.00 | 4,030.00 | 4,030.00 | - | 400 |
| Jun 5, 2026 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | - | 500 |
| Jun 3, 2026 | 4,000.00 | 4,030.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.75% | 300 |
| Jun 2, 2026 | 4,045.00 | 4,045.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.87% | 1,800 |
| Jun 1, 2026 | 4,080.00 | 4,080.00 | 4,035.00 | 4,035.00 | 4,035.00 | - | 700 |
| May 29, 2026 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.12% | 100 |
| May 28, 2026 | 4,080.00 | 4,080.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.98% | 200 |
| May 27, 2026 | 4,085.00 | 4,085.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.12% | 300 |
| May 26, 2026 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | - | 2,100 |
| May 25, 2026 | 4,030.00 | 4,085.00 | 4,030.00 | 4,085.00 | 4,085.00 | 1.36% | 200 |
| May 22, 2026 | 4,025.00 | 4,030.00 | 4,020.00 | 4,030.00 | 4,030.00 | -0.49% | 500 |