Logos Holdings Inc. (TYO:205A)
Japan · Delayed Price · Currency is JPY 1,794.00
-23.00 (-1.27%)
Aug 3, 2026, 3:30 PM JST
Logos Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,865.00 | 1,880.00 | 1,817.00 | 1,817.00 | 1,817.00 | -3.76% | 22,500 |
| Jul 30, 2026 | 1,891.00 | 1,895.00 | 1,865.00 | 1,888.00 | 1,888.00 | -0.53% | 11,700 |
| Jul 29, 2026 | 1,920.00 | 1,933.00 | 1,892.00 | 1,898.00 | 1,898.00 | -0.16% | 13,900 |
| Jul 28, 2026 | 1,885.00 | 1,921.00 | 1,865.00 | 1,901.00 | 1,901.00 | 0.80% | 38,700 |
| Jul 27, 2026 | 1,909.00 | 1,909.00 | 1,852.00 | 1,886.00 | 1,886.00 | -0.74% | 17,700 |
| Jul 24, 2026 | 1,908.00 | 1,908.00 | 1,860.00 | 1,900.00 | 1,900.00 | -0.26% | 12,500 |
| Jul 23, 2026 | 1,913.00 | 1,924.00 | 1,866.00 | 1,905.00 | 1,905.00 | -1.30% | 23,500 |
| Jul 22, 2026 | 1,975.00 | 2,000.00 | 1,900.00 | 1,930.00 | 1,930.00 | -2.97% | 59,100 |
| Jul 21, 2026 | 2,031.00 | 2,085.00 | 1,974.00 | 1,989.00 | 1,989.00 | -1.73% | 44,400 |
| Jul 17, 2026 | 2,079.00 | 2,139.00 | 1,993.00 | 2,024.00 | 2,024.00 | -2.88% | 81,600 |
| Jul 16, 2026 | 2,040.00 | 2,197.00 | 2,014.00 | 2,084.00 | 2,084.00 | 12.16% | 193,600 |
| Jul 15, 2026 | 1,818.00 | 1,900.00 | 1,802.00 | 1,858.00 | 1,858.00 | 3.51% | 39,100 |
| Jul 14, 2026 | 1,783.00 | 1,806.00 | 1,757.00 | 1,795.00 | 1,795.00 | 1.13% | 22,200 |
| Jul 13, 2026 | 1,723.00 | 1,798.00 | 1,723.00 | 1,775.00 | 1,775.00 | 4.35% | 21,800 |
| Jul 10, 2026 | 1,708.00 | 1,734.00 | 1,687.00 | 1,701.00 | 1,701.00 | 1.98% | 11,100 |
| Jul 9, 2026 | 1,694.00 | 1,702.00 | 1,653.00 | 1,668.00 | 1,668.00 | -1.53% | 14,700 |
| Jul 8, 2026 | 1,653.00 | 1,721.00 | 1,653.00 | 1,694.00 | 1,694.00 | 1.99% | 16,000 |
| Jul 7, 2026 | 1,710.00 | 1,761.00 | 1,661.00 | 1,661.00 | 1,661.00 | -3.32% | 9,100 |
| Jul 6, 2026 | 1,679.00 | 1,739.00 | 1,679.00 | 1,718.00 | 1,718.00 | 3.18% | 12,400 |
| Jul 3, 2026 | 1,661.00 | 1,681.00 | 1,661.00 | 1,665.00 | 1,665.00 | 0.67% | 3,500 |
| Jul 2, 2026 | 1,620.00 | 1,667.00 | 1,620.00 | 1,654.00 | 1,654.00 | 3.76% | 11,700 |
| Jul 1, 2026 | 1,600.00 | 1,607.00 | 1,589.00 | 1,594.00 | 1,594.00 | -0.38% | 3,100 |
| Jun 30, 2026 | 1,598.00 | 1,614.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1.01% | 6,400 |
| Jun 29, 2026 | 1,590.00 | 1,602.00 | 1,580.00 | 1,584.00 | 1,584.00 | -0.25% | 3,000 |
| Jun 26, 2026 | 1,581.00 | 1,646.00 | 1,570.00 | 1,588.00 | 1,588.00 | -0.13% | 11,800 |
| Jun 25, 2026 | 1,680.00 | 1,680.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 12,900 |
| Jun 24, 2026 | 1,556.00 | 1,609.00 | 1,552.00 | 1,600.00 | 1,600.00 | 2.76% | 28,500 |
| Jun 23, 2026 | 1,570.00 | 1,571.00 | 1,548.00 | 1,557.00 | 1,557.00 | -0.83% | 6,600 |
| Jun 22, 2026 | 1,570.00 | 1,592.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.82% | 10,100 |
| Jun 19, 2026 | 1,592.00 | 1,601.00 | 1,553.00 | 1,583.00 | 1,583.00 | -0.44% | 12,200 |
| Jun 18, 2026 | 1,602.00 | 1,629.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.50% | 10,200 |
| Jun 17, 2026 | 1,595.00 | 1,634.00 | 1,593.00 | 1,598.00 | 1,598.00 | 0.50% | 20,900 |
| Jun 16, 2026 | 1,616.00 | 1,616.00 | 1,584.00 | 1,590.00 | 1,590.00 | -0.31% | 12,500 |
| Jun 15, 2026 | 1,609.00 | 1,633.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.19% | 15,500 |
| Jun 12, 2026 | 1,621.00 | 1,630.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.87% | 9,300 |
| Jun 11, 2026 | 1,631.00 | 1,631.00 | 1,590.00 | 1,606.00 | 1,606.00 | -2.07% | 15,600 |
| Jun 10, 2026 | 1,596.00 | 1,658.00 | 1,585.00 | 1,640.00 | 1,640.00 | 2.76% | 13,500 |
| Jun 9, 2026 | 1,604.00 | 1,630.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.50% | 5,000 |
| Jun 8, 2026 | 1,609.00 | 1,622.00 | 1,591.00 | 1,604.00 | 1,604.00 | -2.73% | 13,900 |
| Jun 5, 2026 | 1,591.00 | 1,667.00 | 1,591.00 | 1,649.00 | 1,649.00 | 3.65% | 17,200 |
| Jun 4, 2026 | 1,609.00 | 1,625.00 | 1,572.00 | 1,591.00 | 1,591.00 | -1.12% | 19,400 |
| Jun 3, 2026 | 1,606.00 | 1,629.00 | 1,580.00 | 1,609.00 | 1,609.00 | 0.19% | 17,400 |
| Jun 2, 2026 | 1,639.00 | 1,648.00 | 1,587.00 | 1,606.00 | 1,606.00 | -3.95% | 32,300 |
| Jun 1, 2026 | 1,741.00 | 1,741.00 | 1,644.00 | 1,672.00 | 1,672.00 | -4.35% | 27,300 |
| May 29, 2026 | 1,763.00 | 1,763.00 | 1,708.00 | 1,748.00 | 1,748.00 | -1.30% | 28,300 |
| May 28, 2026 | 1,779.00 | 1,828.00 | 1,771.00 | 1,771.00 | 1,771.00 | -6.72% | 46,000 |
| May 27, 2026 | 1,970.00 | 2,000.00 | 1,945.00 | 1,962.00 | 1,898.61 | 0.36% | 29,500 |
| May 26, 2026 | 1,988.00 | 1,988.00 | 1,952.00 | 1,955.00 | 1,891.84 | - | 12,400 |
| May 25, 2026 | 1,979.00 | 1,999.00 | 1,952.00 | 1,955.00 | 1,891.84 | 3.44% | 21,200 |
| May 22, 2026 | 1,908.00 | 1,919.00 | 1,885.00 | 1,890.00 | 1,828.94 | -0.84% | 12,800 |