Logizard Co., Ltd. (TYO:4391)
Japan · Delayed Price · Currency is JPY 1,072.00
-17.00 (-1.56%)
Jun 4, 2026, 3:30 PM JST
Logizard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,076.00 | 1,106.00 | 1,072.00 | 1,072.00 | 1,072.00 | -1.56% | 4,200 |
| Jun 3, 2026 | 1,119.00 | 1,119.00 | 1,081.00 | 1,089.00 | 1,089.00 | -2.77% | 4,000 |
| Jun 2, 2026 | 1,072.00 | 1,120.00 | 1,072.00 | 1,120.00 | 1,120.00 | 3.61% | 6,900 |
| Jun 1, 2026 | 1,094.00 | 1,099.00 | 1,079.00 | 1,081.00 | 1,081.00 | -1.28% | 4,700 |
| May 29, 2026 | 1,110.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.35% | 2,800 |
| May 28, 2026 | 1,108.00 | 1,114.00 | 1,105.00 | 1,110.00 | 1,110.00 | 2.02% | 3,700 |
| May 27, 2026 | 1,069.00 | 1,091.00 | 1,069.00 | 1,088.00 | 1,088.00 | 0.65% | 5,900 |
| May 26, 2026 | 1,071.00 | 1,099.00 | 1,071.00 | 1,081.00 | 1,081.00 | -1.73% | 5,000 |
| May 25, 2026 | 1,117.00 | 1,120.00 | 1,083.00 | 1,100.00 | 1,100.00 | -0.90% | 6,400 |
| May 22, 2026 | 1,100.00 | 1,116.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 3,300 |
| May 21, 2026 | 1,059.00 | 1,110.00 | 1,059.00 | 1,105.00 | 1,105.00 | 4.44% | 6,300 |
| May 20, 2026 | 1,061.00 | 1,077.00 | 1,044.00 | 1,058.00 | 1,058.00 | -2.04% | 11,000 |
| May 19, 2026 | 1,062.00 | 1,080.00 | 1,061.00 | 1,080.00 | 1,080.00 | 1.69% | 12,100 |
| May 18, 2026 | 1,080.00 | 1,084.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.75% | 8,500 |
| May 15, 2026 | 1,061.00 | 1,091.00 | 1,059.00 | 1,070.00 | 1,070.00 | -0.65% | 7,900 |
| May 14, 2026 | 1,067.00 | 1,078.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.94% | 5,000 |
| May 13, 2026 | 1,077.00 | 1,077.00 | 1,060.00 | 1,067.00 | 1,067.00 | -0.93% | 4,400 |
| May 12, 2026 | 1,094.00 | 1,094.00 | 1,075.00 | 1,077.00 | 1,077.00 | -2.18% | 6,100 |
| May 11, 2026 | 1,101.00 | 1,103.00 | 1,087.00 | 1,101.00 | 1,101.00 | -0.63% | 11,200 |
| May 8, 2026 | 1,093.00 | 1,110.00 | 1,093.00 | 1,108.00 | 1,108.00 | 0.45% | 2,300 |
| May 7, 2026 | 1,100.00 | 1,110.00 | 1,093.00 | 1,103.00 | 1,103.00 | 0.27% | 3,800 |
| May 1, 2026 | 1,103.00 | 1,109.00 | 1,070.00 | 1,100.00 | 1,100.00 | -0.27% | 8,300 |
| Apr 30, 2026 | 1,130.00 | 1,130.00 | 1,094.00 | 1,103.00 | 1,103.00 | -2.39% | 10,500 |
| Apr 28, 2026 | 1,113.00 | 1,134.00 | 1,111.00 | 1,130.00 | 1,130.00 | -0.79% | 8,900 |
| Apr 27, 2026 | 1,155.00 | 1,155.00 | 1,123.00 | 1,139.00 | 1,139.00 | -1.64% | 10,900 |
| Apr 24, 2026 | 1,119.00 | 1,158.00 | 1,068.00 | 1,158.00 | 1,158.00 | 2.84% | 22,300 |
| Apr 23, 2026 | 1,171.00 | 1,171.00 | 1,115.00 | 1,126.00 | 1,126.00 | -4.25% | 10,100 |
| Apr 22, 2026 | 1,177.00 | 1,185.00 | 1,151.00 | 1,176.00 | 1,176.00 | -0.17% | 8,000 |
| Apr 21, 2026 | 1,154.00 | 1,178.00 | 1,152.00 | 1,178.00 | 1,178.00 | 1.20% | 7,300 |
| Apr 20, 2026 | 1,135.00 | 1,184.00 | 1,121.00 | 1,164.00 | 1,164.00 | 2.56% | 20,500 |
| Apr 17, 2026 | 1,116.00 | 1,135.00 | 1,108.00 | 1,135.00 | 1,135.00 | 0.44% | 14,900 |
| Apr 16, 2026 | 1,096.00 | 1,131.00 | 1,091.00 | 1,130.00 | 1,130.00 | 3.10% | 20,500 |
| Apr 15, 2026 | 1,125.00 | 1,125.00 | 1,079.00 | 1,096.00 | 1,096.00 | -1.62% | 21,000 |
| Apr 14, 2026 | 1,081.00 | 1,115.00 | 1,064.00 | 1,114.00 | 1,114.00 | 0.91% | 52,200 |
| Apr 13, 2026 | 1,074.00 | 1,116.00 | 1,049.00 | 1,104.00 | 1,104.00 | 1.85% | 46,000 |
| Apr 10, 2026 | 1,050.00 | 1,090.00 | 1,039.00 | 1,084.00 | 1,084.00 | 2.55% | 35,400 |
| Apr 9, 2026 | 1,048.00 | 1,062.00 | 1,043.00 | 1,057.00 | 1,057.00 | -0.75% | 10,100 |
| Apr 8, 2026 | 1,055.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.53% | 16,500 |
| Apr 7, 2026 | 1,048.00 | 1,050.00 | 1,035.00 | 1,049.00 | 1,049.00 | 0.38% | 5,200 |
| Apr 6, 2026 | 1,047.00 | 1,047.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.10% | 12,800 |
| Apr 3, 2026 | 1,040.00 | 1,055.00 | 1,030.00 | 1,044.00 | 1,044.00 | 0.58% | 11,400 |
| Apr 2, 2026 | 1,036.00 | 1,045.00 | 1,034.00 | 1,038.00 | 1,038.00 | 0.19% | 8,300 |
| Apr 1, 2026 | 1,039.00 | 1,040.00 | 1,024.00 | 1,036.00 | 1,036.00 | -0.19% | 4,200 |
| Mar 31, 2026 | 1,017.00 | 1,059.00 | 1,017.00 | 1,038.00 | 1,038.00 | -0.10% | 7,300 |
| Mar 30, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,039.00 | 1,039.00 | -1.05% | 6,200 |
| Mar 27, 2026 | 1,066.00 | 1,071.00 | 1,033.00 | 1,050.00 | 1,050.00 | -2.96% | 8,400 |
| Mar 26, 2026 | 1,060.00 | 1,086.00 | 1,060.00 | 1,082.00 | 1,082.00 | 0.37% | 4,000 |
| Mar 25, 2026 | 1,073.00 | 1,080.00 | 1,064.00 | 1,078.00 | 1,078.00 | 1.41% | 1,900 |
| Mar 24, 2026 | 1,086.00 | 1,086.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.02% | 1,200 |
| Mar 23, 2026 | 1,081.00 | 1,081.00 | 1,059.00 | 1,074.00 | 1,074.00 | -0.65% | 3,800 |