logly,Inc. (TYO:6579)
Japan · Delayed Price · Currency is JPY 353.00
+6.00 (1.73%)
Jun 5, 2026, 3:30 PM JST
logly,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 344.00 | 358.00 | 332.00 | 353.00 | 353.00 | 1.73% | 13,900 |
| Jun 4, 2026 | 344.00 | 354.00 | 333.00 | 347.00 | 347.00 | 0.58% | 21,300 |
| Jun 3, 2026 | 356.00 | 381.00 | 331.00 | 345.00 | 345.00 | -4.96% | 74,500 |
| Jun 2, 2026 | 381.00 | 381.00 | 360.00 | 363.00 | 363.00 | -0.55% | 29,900 |
| Jun 1, 2026 | 366.00 | 366.00 | 357.00 | 365.00 | 365.00 | -0.82% | 9,300 |
| May 29, 2026 | 347.00 | 383.00 | 347.00 | 368.00 | 368.00 | 6.05% | 142,800 |
| May 28, 2026 | 349.00 | 355.00 | 346.00 | 347.00 | 347.00 | -1.14% | 23,000 |
| May 27, 2026 | 365.00 | 365.00 | 341.00 | 351.00 | 351.00 | -0.57% | 70,800 |
| May 26, 2026 | 354.00 | 369.00 | 337.00 | 353.00 | 353.00 | -0.28% | 99,900 |
| May 25, 2026 | 365.00 | 365.00 | 345.00 | 354.00 | 354.00 | -4.32% | 71,200 |
| May 22, 2026 | 351.00 | 380.00 | 336.00 | 370.00 | 370.00 | 0.82% | 188,200 |
| May 21, 2026 | 353.00 | 367.00 | 318.00 | 367.00 | 367.00 | 4.26% | 294,500 |
| May 20, 2026 | 367.00 | 388.00 | 351.00 | 352.00 | 352.00 | -18.33% | 754,500 |
| May 19, 2026 | 367.00 | 431.00 | 356.00 | 431.00 | 431.00 | 22.79% | 2,034,500 |
| May 18, 2026 | 303.00 | 351.00 | 300.00 | 351.00 | 351.00 | 29.52% | 763,900 |
| May 15, 2026 | 297.00 | 300.00 | 271.00 | 271.00 | 271.00 | -8.75% | 12,900 |
| May 14, 2026 | 298.00 | 298.00 | 289.00 | 297.00 | 297.00 | 1.02% | 5,600 |
| May 13, 2026 | 307.00 | 307.00 | 294.00 | 294.00 | 294.00 | -3.61% | 5,800 |
| May 12, 2026 | 306.00 | 306.00 | 300.00 | 305.00 | 305.00 | -0.33% | 3,600 |
| May 11, 2026 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | -0.33% | 1,800 |
| May 8, 2026 | 304.00 | 307.00 | 298.00 | 307.00 | 307.00 | 0.99% | 2,900 |
| May 7, 2026 | 296.00 | 312.00 | 296.00 | 304.00 | 304.00 | 1.67% | 12,200 |
| May 1, 2026 | 308.00 | 308.00 | 291.00 | 299.00 | 299.00 | -5.38% | 15,300 |
| Apr 30, 2026 | 310.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.96% | 1,700 |
| Apr 28, 2026 | 311.00 | 314.00 | 309.00 | 313.00 | 313.00 | - | 900 |
| Apr 27, 2026 | 314.00 | 314.00 | 309.00 | 313.00 | 313.00 | -1.26% | 2,300 |
| Apr 24, 2026 | 320.00 | 325.00 | 304.00 | 317.00 | 317.00 | -2.46% | 10,700 |
| Apr 23, 2026 | 320.00 | 328.00 | 312.00 | 325.00 | 325.00 | 1.88% | 4,300 |
| Apr 22, 2026 | 320.00 | 334.00 | 316.00 | 319.00 | 319.00 | -1.85% | 7,000 |
| Apr 21, 2026 | 319.00 | 329.00 | 317.00 | 325.00 | 325.00 | 4.17% | 11,900 |
| Apr 20, 2026 | 304.00 | 320.00 | 304.00 | 312.00 | 312.00 | 1.96% | 8,600 |
| Apr 17, 2026 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -1.29% | 1,800 |
| Apr 16, 2026 | 314.00 | 325.00 | 310.00 | 310.00 | 310.00 | -1.90% | 9,500 |
| Apr 15, 2026 | 311.00 | 320.00 | 311.00 | 316.00 | 316.00 | 0.64% | 1,800 |
| Apr 14, 2026 | 313.00 | 314.00 | 305.00 | 314.00 | 314.00 | 0.32% | 3,000 |
| Apr 13, 2026 | 316.00 | 321.00 | 313.00 | 313.00 | 313.00 | -0.32% | 3,200 |
| Apr 10, 2026 | 315.00 | 315.00 | 313.00 | 314.00 | 314.00 | - | 1,000 |
| Apr 9, 2026 | 314.00 | 314.00 | 311.00 | 314.00 | 314.00 | -0.95% | 500 |
| Apr 8, 2026 | 305.00 | 329.00 | 303.00 | 317.00 | 317.00 | 3.93% | 9,800 |
| Apr 7, 2026 | 304.00 | 309.00 | 304.00 | 305.00 | 305.00 | 0.33% | 32,700 |
| Apr 6, 2026 | 303.00 | 308.00 | 303.00 | 304.00 | 304.00 | -1.62% | 800 |
| Apr 3, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.64% | 200 |
| Apr 2, 2026 | 313.00 | 319.00 | 311.00 | 311.00 | 311.00 | -2.51% | 300 |
| Apr 1, 2026 | 313.00 | 319.00 | 305.00 | 319.00 | 319.00 | 4.25% | 4,400 |
| Mar 31, 2026 | 294.00 | 310.00 | 294.00 | 306.00 | 306.00 | 1.32% | 1,000 |
| Mar 30, 2026 | 302.00 | 302.00 | 301.00 | 302.00 | 302.00 | -0.33% | 600 |
| Mar 27, 2026 | 304.00 | 304.00 | 300.00 | 303.00 | 303.00 | 1.34% | 800 |
| Mar 26, 2026 | 305.00 | 305.00 | 299.00 | 299.00 | 299.00 | -1.97% | 8,200 |
| Mar 25, 2026 | 310.00 | 310.00 | 303.00 | 305.00 | 305.00 | - | 2,500 |
| Mar 24, 2026 | 298.00 | 305.00 | 298.00 | 305.00 | 305.00 | 3.04% | 300 |