Logizard Co., Ltd. (TYO:4391)
Japan · Delayed Price · Currency is JPY 1,103.00
-3.00 (-0.27%)
Oct 30, 2026, 3:30 PM JST
Logizard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,106.00 | 1,118.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.27% | 1,800 |
| Oct 29, 2026 | 1,116.00 | 1,124.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.16% | 3,600 |
| Oct 28, 2026 | 1,122.00 | 1,140.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.44% | 1,400 |
| Oct 27, 2026 | 1,142.00 | 1,142.00 | 1,123.00 | 1,124.00 | 1,124.00 | -1.58% | 2,100 |
| Oct 26, 2026 | 1,130.00 | 1,142.00 | 1,129.00 | 1,142.00 | 1,142.00 | 1.06% | 3,200 |
| Oct 23, 2026 | 1,177.00 | 1,177.00 | 1,128.00 | 1,130.00 | 1,130.00 | -2.84% | 5,100 |
| Oct 22, 2026 | 1,158.00 | 1,174.00 | 1,146.00 | 1,163.00 | 1,163.00 | 1.93% | 6,900 |
| Oct 21, 2026 | 1,150.00 | 1,150.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.70% | 2,400 |
| Oct 20, 2026 | 1,126.00 | 1,150.00 | 1,121.00 | 1,149.00 | 1,149.00 | 2.04% | 3,300 |
| Oct 19, 2026 | 1,120.00 | 1,150.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.54% | 4,900 |
| Oct 16, 2026 | 1,156.00 | 1,156.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.53% | 2,600 |
| Oct 15, 2026 | 1,147.00 | 1,155.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.40% | 3,000 |
| Oct 14, 2026 | 1,135.00 | 1,180.00 | 1,135.00 | 1,142.00 | 1,142.00 | 1.06% | 5,900 |
| Oct 13, 2026 | 1,126.00 | 1,134.00 | 1,121.00 | 1,130.00 | 1,130.00 | 0.36% | 3,600 |
| Oct 9, 2026 | 1,124.00 | 1,127.00 | 1,121.00 | 1,126.00 | 1,126.00 | 0.09% | 1,000 |
| Oct 8, 2026 | 1,128.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.49% | 3,500 |
| Oct 7, 2026 | 1,140.00 | 1,142.00 | 1,136.00 | 1,142.00 | 1,142.00 | 0.26% | 3,200 |
| Oct 6, 2026 | 1,145.00 | 1,145.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.53% | 600 |
| Oct 5, 2026 | 1,124.00 | 1,135.00 | 1,122.00 | 1,133.00 | 1,133.00 | 0.80% | 2,000 |
| Oct 2, 2026 | 1,123.00 | 1,127.00 | 1,122.00 | 1,124.00 | 1,124.00 | -0.18% | 1,100 |
| Oct 1, 2026 | 1,121.00 | 1,137.00 | 1,121.00 | 1,126.00 | 1,126.00 | 0.09% | 2,000 |
| Sep 30, 2026 | 1,124.00 | 1,144.00 | 1,122.00 | 1,125.00 | 1,125.00 | - | 1,200 |
| Sep 29, 2026 | 1,138.00 | 1,138.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.14% | 1,400 |
| Sep 28, 2026 | 1,135.00 | 1,140.00 | 1,135.00 | 1,138.00 | 1,138.00 | 0.26% | 2,200 |
| Sep 25, 2026 | 1,132.00 | 1,141.00 | 1,132.00 | 1,135.00 | 1,135.00 | -0.53% | 2,000 |
| Sep 24, 2026 | 1,125.00 | 1,141.00 | 1,125.00 | 1,141.00 | 1,141.00 | 1.42% | 800 |
| 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 |