Logizard Co., Ltd. (TYO:4391)
Japan · Delayed Price · Currency is JPY 1,125.00
+3.00 (0.27%)
Sep 18, 2026, 3:20 PM JST
Logizard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.27% | 1,200 |
| Sep 17, 2026 | 1,133.00 | 1,133.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.97% | 4,900 |
| Sep 16, 2026 | 1,131.00 | 1,133.00 | 1,131.00 | 1,133.00 | 1,133.00 | 0.27% | 400 |
| Sep 15, 2026 | 1,136.00 | 1,140.00 | 1,129.00 | 1,130.00 | 1,130.00 | -0.62% | 3,100 |
| Sep 14, 2026 | 1,138.00 | 1,144.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.04% | 1,300 |
| Sep 11, 2026 | 1,133.00 | 1,153.00 | 1,133.00 | 1,149.00 | 1,149.00 | -1.20% | 4,000 |
| Sep 10, 2026 | 1,156.00 | 1,163.00 | 1,143.00 | 1,163.00 | 1,163.00 | - | 7,600 |
| Sep 9, 2026 | 1,168.00 | 1,168.00 | 1,156.00 | 1,163.00 | 1,163.00 | 0.61% | 3,300 |
| Sep 8, 2026 | 1,150.00 | 1,164.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.35% | 6,100 |
| Sep 7, 2026 | 1,155.00 | 1,155.00 | 1,151.00 | 1,152.00 | 1,152.00 | -0.26% | 2,700 |
| Sep 4, 2026 | 1,155.00 | 1,166.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 900 |
| Sep 3, 2026 | 1,137.00 | 1,155.00 | 1,137.00 | 1,155.00 | 1,155.00 | -0.52% | 1,100 |
| Sep 2, 2026 | 1,160.00 | 1,167.00 | 1,150.00 | 1,161.00 | 1,161.00 | 0.09% | 4,700 |
| Sep 1, 2026 | 1,160.00 | 1,161.00 | 1,154.00 | 1,160.00 | 1,160.00 | - | 2,700 |
| Aug 31, 2026 | 1,127.00 | 1,165.00 | 1,127.00 | 1,160.00 | 1,160.00 | 1.93% | 7,600 |
| Aug 28, 2026 | 1,123.00 | 1,140.00 | 1,123.00 | 1,138.00 | 1,138.00 | 1.34% | 2,400 |
| Aug 27, 2026 | 1,121.00 | 1,130.00 | 1,121.00 | 1,123.00 | 1,123.00 | 0.27% | 6,700 |
| Aug 26, 2026 | 1,123.00 | 1,123.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.27% | 700 |
| Aug 25, 2026 | 1,124.00 | 1,126.00 | 1,120.00 | 1,123.00 | 1,123.00 | -0.09% | 1,700 |
| Aug 24, 2026 | 1,113.00 | 1,129.00 | 1,113.00 | 1,124.00 | 1,124.00 | -0.44% | 3,100 |
| Aug 21, 2026 | 1,126.00 | 1,129.00 | 1,115.00 | 1,129.00 | 1,129.00 | 0.27% | 5,100 |
| Aug 20, 2026 | 1,129.00 | 1,129.00 | 1,122.00 | 1,126.00 | 1,126.00 | -0.27% | 2,100 |
| Aug 19, 2026 | 1,118.00 | 1,129.00 | 1,115.00 | 1,129.00 | 1,129.00 | 1.35% | 9,400 |
| Aug 18, 2026 | 1,117.00 | 1,120.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.18% | 3,300 |
| Aug 17, 2026 | 1,130.00 | 1,132.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.41% | 2,300 |
| Aug 14, 2026 | 1,122.00 | 1,156.00 | 1,114.00 | 1,132.00 | 1,132.00 | 0.62% | 5,000 |
| Aug 13, 2026 | 1,132.00 | 1,133.00 | 1,112.00 | 1,125.00 | 1,125.00 | -5.30% | 15,200 |
| Aug 12, 2026 | 1,153.00 | 1,188.00 | 1,144.00 | 1,188.00 | 1,188.00 | 3.04% | 10,100 |
| Aug 10, 2026 | 1,133.00 | 1,154.00 | 1,131.00 | 1,153.00 | 1,153.00 | 1.14% | 1,900 |
| Aug 7, 2026 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.88% | 2,900 |
| Aug 6, 2026 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 1,600 |
| Aug 5, 2026 | 1,140.00 | 1,141.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 700 |
| Aug 4, 2026 | 1,126.00 | 1,149.00 | 1,126.00 | 1,140.00 | 1,140.00 | -0.09% | 2,200 |
| Aug 3, 2026 | 1,137.00 | 1,151.00 | 1,133.00 | 1,141.00 | 1,141.00 | 0.09% | 1,600 |
| Jul 31, 2026 | 1,150.00 | 1,169.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.78% | 900 |
| Jul 30, 2026 | 1,143.00 | 1,175.00 | 1,143.00 | 1,149.00 | 1,149.00 | -1.29% | 1,900 |
| Jul 29, 2026 | 1,148.00 | 1,164.00 | 1,142.00 | 1,164.00 | 1,164.00 | -0.43% | 3,600 |
| Jul 28, 2026 | 1,169.00 | 1,169.00 | 1,136.00 | 1,169.00 | 1,169.00 | -0.26% | 1,700 |
| Jul 27, 2026 | 1,157.00 | 1,172.00 | 1,156.00 | 1,172.00 | 1,172.00 | 1.30% | 1,800 |
| 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 |