logly,Inc. (TYO:6579)
Japan · Delayed Price · Currency is JPY 271.00
-26.00 (-8.75%)
May 15, 2026, 3:30 PM JST
logly,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 306.00 | 306.00 | 294.00 | 296.00 | 296.00 | -4.52% | 6,300 |
| Mar 19, 2026 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 0.32% | 4,100 |
| Mar 18, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | - | 1,400 |
| Mar 17, 2026 | 310.00 | 319.00 | 308.00 | 309.00 | 309.00 | 0.98% | 6,800 |
| Mar 16, 2026 | 311.00 | 311.00 | 305.00 | 306.00 | 306.00 | -1.61% | 1,000 |
| Mar 13, 2026 | 306.00 | 317.00 | 303.00 | 311.00 | 311.00 | - | 3,800 |
| Mar 12, 2026 | 310.00 | 320.00 | 310.00 | 311.00 | 311.00 | 0.32% | 4,100 |
| Mar 11, 2026 | 311.00 | 320.00 | 310.00 | 310.00 | 310.00 | 1.97% | 7,700 |
| Mar 10, 2026 | 311.00 | 313.00 | 303.00 | 304.00 | 304.00 | -2.56% | 5,000 |
| 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 |