logly,Inc. (TYO:6579)
Japan · Delayed Price · Currency is JPY 307.00
-5.00 (-1.60%)
Mar 10, 2026, 1:14 PM JST
logly,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 305.00 | 312.00 | 305.00 | 312.00 | 312.00 | - | 2,100 |
| Mar 6, 2026 | 315.00 | 320.00 | 311.00 | 312.00 | 312.00 | -0.95% | 1,200 |
| Mar 5, 2026 | 300.00 | 315.00 | 300.00 | 315.00 | 315.00 | 5.00% | 4,600 |
| Mar 4, 2026 | 310.00 | 315.00 | 298.00 | 300.00 | 300.00 | -1.32% | 9,000 |
| Mar 3, 2026 | 307.00 | 317.00 | 304.00 | 304.00 | 304.00 | -0.98% | 6,000 |
| Mar 2, 2026 | 311.00 | 316.00 | 307.00 | 307.00 | 307.00 | -2.23% | 4,000 |
| Feb 27, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.32% | 2,100 |
| Feb 26, 2026 | 315.00 | 317.00 | 309.00 | 313.00 | 313.00 | -1.57% | 3,800 |
| Feb 25, 2026 | 308.00 | 318.00 | 308.00 | 318.00 | 318.00 | 2.58% | 2,200 |
| Feb 24, 2026 | 316.00 | 321.00 | 310.00 | 310.00 | 310.00 | -4.02% | 6,100 |
| Feb 20, 2026 | 319.00 | 325.00 | 308.00 | 323.00 | 323.00 | 0.62% | 7,200 |
| Feb 19, 2026 | 303.00 | 321.00 | 303.00 | 321.00 | 321.00 | 5.25% | 14,600 |
| Feb 18, 2026 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | 0.99% | 13,300 |
| Feb 17, 2026 | 315.00 | 317.00 | 289.00 | 302.00 | 302.00 | -4.43% | 54,700 |
| Feb 16, 2026 | 321.00 | 321.00 | 311.00 | 316.00 | 316.00 | -2.77% | 8,400 |
| Feb 13, 2026 | 329.00 | 345.00 | 325.00 | 325.00 | 325.00 | -1.22% | 6,800 |
| Feb 12, 2026 | 329.00 | 340.00 | 329.00 | 329.00 | 329.00 | -0.30% | 4,000 |
| Feb 10, 2026 | 322.00 | 335.00 | 319.00 | 330.00 | 330.00 | 1.54% | 10,100 |
| Feb 9, 2026 | 323.00 | 325.00 | 316.00 | 325.00 | 325.00 | 1.25% | 1,500 |
| Feb 6, 2026 | 325.00 | 332.00 | 311.00 | 321.00 | 321.00 | -0.62% | 24,700 |
| Feb 5, 2026 | 323.00 | 334.00 | 320.00 | 323.00 | 323.00 | -0.62% | 5,500 |
| Feb 4, 2026 | 335.00 | 335.00 | 315.00 | 325.00 | 325.00 | -4.69% | 9,400 |
| Feb 3, 2026 | 328.00 | 360.00 | 328.00 | 341.00 | 341.00 | 3.96% | 27,600 |
| Feb 2, 2026 | 310.00 | 342.00 | 310.00 | 328.00 | 328.00 | 5.81% | 25,600 |
| Jan 30, 2026 | 310.00 | 315.00 | 310.00 | 310.00 | 310.00 | - | 2,100 |
| Jan 29, 2026 | 313.00 | 317.00 | 309.00 | 310.00 | 310.00 | -2.82% | 6,400 |
| Jan 28, 2026 | 318.00 | 319.00 | 312.00 | 319.00 | 319.00 | 0.31% | 2,800 |
| Jan 27, 2026 | 317.00 | 319.00 | 314.00 | 318.00 | 318.00 | 0.32% | 4,000 |
| Jan 26, 2026 | 319.00 | 319.00 | 316.00 | 317.00 | 317.00 | - | 3,100 |
| Jan 23, 2026 | 319.00 | 319.00 | 314.00 | 317.00 | 317.00 | - | 1,800 |
| Jan 22, 2026 | 313.00 | 318.00 | 313.00 | 317.00 | 317.00 | 0.96% | 4,600 |
| Jan 21, 2026 | 315.00 | 317.00 | 313.00 | 314.00 | 314.00 | -1.57% | 2,500 |
| Jan 20, 2026 | 319.00 | 320.00 | 315.00 | 319.00 | 319.00 | -0.31% | 5,100 |
| Jan 19, 2026 | 318.00 | 320.00 | 313.00 | 320.00 | 320.00 | 1.91% | 6,100 |
| Jan 16, 2026 | 317.00 | 323.00 | 314.00 | 314.00 | 314.00 | - | 8,900 |
| Jan 15, 2026 | 313.00 | 317.00 | 311.00 | 314.00 | 314.00 | - | 4,200 |
| Jan 14, 2026 | 320.00 | 321.00 | 308.00 | 314.00 | 314.00 | -2.79% | 17,600 |
| Jan 13, 2026 | 322.00 | 330.00 | 318.00 | 323.00 | 323.00 | 1.57% | 8,400 |
| Jan 9, 2026 | 316.00 | 319.00 | 316.00 | 318.00 | 318.00 | -0.63% | 2,300 |
| Jan 8, 2026 | 324.00 | 324.00 | 319.00 | 320.00 | 320.00 | -2.14% | 1,700 |
| Jan 7, 2026 | 327.00 | 328.00 | 318.00 | 327.00 | 327.00 | 1.24% | 4,700 |
| Jan 6, 2026 | 317.00 | 326.00 | 317.00 | 323.00 | 323.00 | 1.57% | 8,700 |
| Jan 5, 2026 | 322.00 | 323.00 | 318.00 | 318.00 | 318.00 | -1.24% | 5,300 |
| Dec 30, 2025 | 308.00 | 324.00 | 306.00 | 322.00 | 322.00 | 4.55% | 22,100 |
| Dec 29, 2025 | 309.00 | 309.00 | 296.00 | 308.00 | 308.00 | -0.32% | 43,500 |
| Dec 26, 2025 | 299.00 | 338.00 | 299.00 | 309.00 | 309.00 | 3.69% | 133,700 |
| Dec 25, 2025 | 299.00 | 301.00 | 295.00 | 298.00 | 298.00 | -0.33% | 43,300 |
| Dec 24, 2025 | 301.00 | 303.00 | 299.00 | 299.00 | 299.00 | -2.29% | 18,700 |
| Dec 23, 2025 | 305.00 | 306.00 | 300.00 | 306.00 | 306.00 | 0.33% | 21,800 |
| Dec 22, 2025 | 311.00 | 311.00 | 305.00 | 305.00 | 305.00 | -2.56% | 13,200 |