logly,Inc. (TYO:6579)
Japan · Delayed Price · Currency is JPY 318.00
-7.00 (-2.15%)
Nov 9, 2026, 3:30 PM JST
logly,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 325.00 | 325.00 | 313.00 | 318.00 | 318.00 | -2.15% | 6,500 |
| Nov 6, 2026 | 307.00 | 325.00 | 289.00 | 325.00 | 325.00 | 0.62% | 27,100 |
| Nov 5, 2026 | 319.00 | 323.00 | 305.00 | 323.00 | 323.00 | 1.25% | 15,300 |
| Nov 4, 2026 | 330.00 | 330.00 | 308.00 | 319.00 | 319.00 | -2.15% | 2,300 |
| Nov 2, 2026 | 309.00 | 327.00 | 309.00 | 326.00 | 326.00 | 0.31% | 2,000 |
| Oct 30, 2026 | 329.00 | 329.00 | 321.00 | 325.00 | 325.00 | -0.91% | 800 |
| Oct 29, 2026 | 312.00 | 328.00 | 310.00 | 328.00 | 328.00 | 4.79% | 12,100 |
| Oct 28, 2026 | 327.00 | 327.00 | 313.00 | 313.00 | 313.00 | -5.44% | 200 |
| Oct 27, 2026 | 330.00 | 331.00 | 323.00 | 331.00 | 331.00 | 1.53% | 5,200 |
| Oct 26, 2026 | 324.00 | 332.00 | 316.00 | 326.00 | 326.00 | 0.62% | 9,000 |
| Oct 23, 2026 | 326.00 | 326.00 | 302.00 | 324.00 | 324.00 | 0.93% | 14,200 |
| Oct 22, 2026 | 326.00 | 329.00 | 310.00 | 321.00 | 321.00 | -2.13% | 12,800 |
| Oct 21, 2026 | 319.00 | 329.00 | 319.00 | 328.00 | 328.00 | 0.92% | 1,900 |
| Oct 20, 2026 | 327.00 | 327.00 | 316.00 | 325.00 | 325.00 | 0.31% | 2,400 |
| Oct 19, 2026 | 311.00 | 326.00 | 311.00 | 324.00 | 324.00 | 2.21% | 4,000 |
| Oct 16, 2026 | 321.00 | 330.00 | 313.00 | 317.00 | 317.00 | -0.94% | 4,400 |
| Oct 15, 2026 | 321.00 | 322.00 | 320.00 | 320.00 | 320.00 | -0.31% | 2,700 |
| Oct 14, 2026 | 333.00 | 333.00 | 321.00 | 321.00 | 321.00 | -4.18% | 1,500 |
| Oct 13, 2026 | 331.00 | 335.00 | 329.00 | 335.00 | 335.00 | -0.89% | 800 |
| Oct 9, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 1,000 |
| Oct 8, 2026 | 332.00 | 338.00 | 328.00 | 338.00 | 338.00 | -0.59% | 4,000 |
| Oct 7, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.19% | 500 |
| Oct 6, 2026 | 337.00 | 341.00 | 335.00 | 336.00 | 336.00 | -0.59% | 900 |
| Oct 5, 2026 | 333.00 | 342.00 | 333.00 | 338.00 | 338.00 | 0.60% | 2,300 |
| Oct 2, 2026 | 330.00 | 338.00 | 326.00 | 336.00 | 336.00 | 1.82% | 2,400 |
| Oct 1, 2026 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -1.49% | 3,200 |
| Sep 30, 2026 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | -0.30% | 2,200 |
| Sep 29, 2026 | 336.00 | 339.00 | 334.00 | 336.00 | 336.00 | -1.47% | 700 |
| Sep 28, 2026 | 343.00 | 346.00 | 341.00 | 341.00 | 341.00 | -0.58% | 6,700 |
| Sep 25, 2026 | 347.00 | 347.00 | 343.00 | 343.00 | 343.00 | - | 1,800 |
| Sep 24, 2026 | 343.00 | 351.00 | 341.00 | 343.00 | 343.00 | -2.28% | 7,300 |
| Sep 18, 2026 | 348.00 | 351.00 | 345.00 | 351.00 | 351.00 | 0.57% | 1,600 |
| Sep 17, 2026 | 347.00 | 351.00 | 347.00 | 349.00 | 349.00 | -0.85% | 2,600 |
| Sep 16, 2026 | 353.00 | 353.00 | 346.00 | 352.00 | 352.00 | - | 3,800 |
| Sep 15, 2026 | 351.00 | 352.00 | 351.00 | 352.00 | 352.00 | -0.28% | 500 |
| Sep 14, 2026 | 349.00 | 353.00 | 345.00 | 353.00 | 353.00 | 0.57% | 900 |
| Sep 11, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.85% | 200 |
| Sep 10, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | -0.28% | 600 |
| Sep 9, 2026 | 348.00 | 355.00 | 346.00 | 355.00 | 355.00 | 0.57% | 2,900 |
| Sep 8, 2026 | 353.00 | 354.00 | 347.00 | 353.00 | 353.00 | - | 1,100 |
| Sep 7, 2026 | 345.00 | 353.00 | 345.00 | 353.00 | 353.00 | - | 200 |
| Sep 4, 2026 | 347.00 | 353.00 | 347.00 | 353.00 | 353.00 | 1.73% | 300 |
| Sep 3, 2026 | 350.00 | 357.00 | 345.00 | 347.00 | 347.00 | -0.57% | 1,100 |
| Sep 2, 2026 | 354.00 | 354.00 | 349.00 | 349.00 | 349.00 | -1.69% | 500 |
| Sep 1, 2026 | 350.00 | 355.00 | 348.00 | 355.00 | 355.00 | 0.85% | 2,100 |
| Aug 31, 2026 | 350.00 | 358.00 | 350.00 | 352.00 | 352.00 | -1.68% | 3,400 |
| Aug 28, 2026 | 350.00 | 359.00 | 342.00 | 358.00 | 358.00 | 4.68% | 8,700 |
| Aug 27, 2026 | 341.00 | 345.00 | 341.00 | 342.00 | 342.00 | 0.29% | 1,200 |
| Aug 26, 2026 | 347.00 | 351.00 | 338.00 | 341.00 | 341.00 | -1.73% | 5,200 |
| Aug 25, 2026 | 358.00 | 358.00 | 344.00 | 347.00 | 347.00 | -2.25% | 4,900 |