Logizard Co., Ltd. (TYO:4391)
Japan · Delayed Price · Currency is JPY 1,172.00
+15.00 (1.30%)
Jul 27, 2026, 3:24 PM JST
Logizard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,145.00 | 1,170.00 | 1,129.00 | 1,157.00 | 1,157.00 | 0.09% | 5,000 |
| Jul 23, 2026 | 1,167.00 | 1,186.00 | 1,130.00 | 1,156.00 | 1,156.00 | -3.18% | 9,100 |
| Jul 22, 2026 | 1,119.00 | 1,196.00 | 1,119.00 | 1,194.00 | 1,194.00 | 4.01% | 15,500 |
| Jul 21, 2026 | 1,102.00 | 1,148.00 | 1,102.00 | 1,148.00 | 1,148.00 | 4.17% | 5,600 |
| Jul 17, 2026 | 1,113.00 | 1,120.00 | 1,091.00 | 1,102.00 | 1,102.00 | -0.81% | 10,500 |
| Jul 16, 2026 | 1,180.00 | 1,180.00 | 1,100.00 | 1,111.00 | 1,111.00 | -4.88% | 22,300 |
| Jul 15, 2026 | 1,182.00 | 1,192.00 | 1,160.00 | 1,168.00 | 1,168.00 | -3.63% | 10,900 |
| Jul 14, 2026 | 1,113.00 | 1,288.00 | 1,113.00 | 1,212.00 | 1,212.00 | 8.21% | 53,000 |
| Jul 13, 2026 | 1,095.00 | 1,131.00 | 1,080.00 | 1,120.00 | 1,120.00 | 1.73% | 5,700 |
| Jul 10, 2026 | 1,102.00 | 1,106.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.09% | 1,100 |
| Jul 9, 2026 | 1,104.00 | 1,104.00 | 1,098.00 | 1,100.00 | 1,100.00 | -0.36% | 1,100 |
| Jul 8, 2026 | 1,087.00 | 1,104.00 | 1,082.00 | 1,104.00 | 1,104.00 | 1.56% | 500 |
| Jul 7, 2026 | 1,105.00 | 1,105.00 | 1,086.00 | 1,087.00 | 1,087.00 | -1.63% | 800 |
| Jul 6, 2026 | 1,099.00 | 1,105.00 | 1,082.00 | 1,105.00 | 1,105.00 | 0.82% | 3,200 |
| Jul 3, 2026 | 1,095.00 | 1,096.00 | 1,073.00 | 1,096.00 | 1,096.00 | -0.18% | 2,000 |
| Jul 2, 2026 | 1,089.00 | 1,098.00 | 1,080.00 | 1,098.00 | 1,098.00 | 2.14% | 1,900 |
| Jul 1, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | -2.54% | 2,400 |
| Jun 30, 2026 | 1,090.00 | 1,103.00 | 1,076.00 | 1,103.00 | 1,103.00 | 0.82% | 2,300 |
| Jun 29, 2026 | 1,069.00 | 1,094.00 | 1,069.00 | 1,094.00 | 1,094.00 | 1.67% | 1,600 |
| Jun 26, 2026 | 1,082.00 | 1,094.00 | 1,078.00 | 1,094.00 | 1,076.00 | 1.11% | 1,400 |
| Jun 25, 2026 | 1,077.00 | 1,094.00 | 1,077.00 | 1,082.00 | 1,064.20 | -0.28% | 1,900 |
| Jun 24, 2026 | 1,093.00 | 1,094.00 | 1,075.00 | 1,085.00 | 1,067.15 | -0.82% | 1,200 |
| Jun 23, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,076.00 | - | 400 |
| Jun 22, 2026 | 1,077.00 | 1,095.00 | 1,072.00 | 1,094.00 | 1,076.00 | -0.09% | 3,300 |
| Jun 19, 2026 | 1,090.00 | 1,095.00 | 1,082.00 | 1,095.00 | 1,076.98 | -0.18% | 2,800 |
| Jun 18, 2026 | 1,093.00 | 1,097.00 | 1,093.00 | 1,097.00 | 1,078.95 | -0.18% | 1,500 |
| Jun 17, 2026 | 1,091.00 | 1,118.00 | 1,091.00 | 1,099.00 | 1,080.92 | 0.73% | 2,600 |
| Jun 16, 2026 | 1,111.00 | 1,111.00 | 1,091.00 | 1,091.00 | 1,073.05 | -1.98% | 1,900 |
| Jun 15, 2026 | 1,100.00 | 1,122.00 | 1,100.00 | 1,113.00 | 1,094.69 | 1.55% | 4,000 |
| Jun 12, 2026 | 1,098.00 | 1,098.00 | 1,089.00 | 1,096.00 | 1,077.97 | -0.81% | 1,500 |
| Jun 11, 2026 | 1,110.00 | 1,110.00 | 1,088.00 | 1,105.00 | 1,086.82 | -0.45% | 2,600 |
| Jun 10, 2026 | 1,117.00 | 1,117.00 | 1,093.00 | 1,110.00 | 1,091.74 | -0.63% | 2,600 |
| Jun 9, 2026 | 1,082.00 | 1,117.00 | 1,069.00 | 1,117.00 | 1,098.62 | 3.23% | 2,500 |
| Jun 8, 2026 | 1,107.00 | 1,108.00 | 1,081.00 | 1,082.00 | 1,064.20 | -2.79% | 5,600 |
| Jun 5, 2026 | 1,073.00 | 1,113.00 | 1,072.00 | 1,113.00 | 1,094.69 | 3.82% | 2,900 |
| Jun 4, 2026 | 1,076.00 | 1,106.00 | 1,072.00 | 1,072.00 | 1,054.36 | -1.56% | 4,200 |
| Jun 3, 2026 | 1,119.00 | 1,119.00 | 1,081.00 | 1,089.00 | 1,071.08 | -2.77% | 4,000 |
| Jun 2, 2026 | 1,072.00 | 1,120.00 | 1,072.00 | 1,120.00 | 1,101.57 | 3.61% | 6,900 |
| Jun 1, 2026 | 1,094.00 | 1,099.00 | 1,079.00 | 1,081.00 | 1,063.21 | -1.28% | 4,700 |
| May 29, 2026 | 1,110.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,076.98 | -1.35% | 2,800 |
| May 28, 2026 | 1,108.00 | 1,114.00 | 1,105.00 | 1,110.00 | 1,091.74 | 2.02% | 3,700 |
| May 27, 2026 | 1,069.00 | 1,091.00 | 1,069.00 | 1,088.00 | 1,070.10 | 0.65% | 5,900 |
| May 26, 2026 | 1,071.00 | 1,099.00 | 1,071.00 | 1,081.00 | 1,063.21 | -1.73% | 5,000 |
| May 25, 2026 | 1,117.00 | 1,120.00 | 1,083.00 | 1,100.00 | 1,081.90 | -0.90% | 6,400 |
| May 22, 2026 | 1,100.00 | 1,116.00 | 1,100.00 | 1,110.00 | 1,091.74 | 0.45% | 3,300 |
| May 21, 2026 | 1,059.00 | 1,110.00 | 1,059.00 | 1,105.00 | 1,086.82 | 4.44% | 6,300 |
| May 20, 2026 | 1,061.00 | 1,077.00 | 1,044.00 | 1,058.00 | 1,040.59 | -2.04% | 11,000 |
| May 19, 2026 | 1,062.00 | 1,080.00 | 1,061.00 | 1,080.00 | 1,062.23 | 1.69% | 12,100 |
| May 18, 2026 | 1,080.00 | 1,084.00 | 1,062.00 | 1,062.00 | 1,044.53 | -0.75% | 8,500 |
| May 15, 2026 | 1,061.00 | 1,091.00 | 1,059.00 | 1,070.00 | 1,052.39 | -0.65% | 7,900 |