logly,Inc. (TYO:6579)
Japan · Delayed Price · Currency is JPY 341.00
-6.00 (-1.73%)
Aug 26, 2026, 3:30 PM JST
logly,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 357.00 | 357.00 | 352.00 | 355.00 | 355.00 | -0.28% | 3,000 |
| Aug 21, 2026 | 351.00 | 356.00 | 344.00 | 356.00 | 356.00 | 1.71% | 1,200 |
| Aug 20, 2026 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 1.16% | 500 |
| Aug 19, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.86% | 100 |
| Aug 18, 2026 | 347.00 | 349.00 | 339.00 | 349.00 | 349.00 | -0.29% | 4,700 |
| Aug 17, 2026 | 354.00 | 354.00 | 347.00 | 350.00 | 350.00 | -2.23% | 1,000 |
| Aug 14, 2026 | 337.00 | 358.00 | 337.00 | 358.00 | 358.00 | 0.56% | 14,500 |
| Aug 13, 2026 | 360.00 | 369.00 | 353.00 | 356.00 | 356.00 | -2.20% | 9,800 |
| Aug 12, 2026 | 355.00 | 370.00 | 355.00 | 364.00 | 364.00 | 0.28% | 4,400 |
| Aug 10, 2026 | 357.00 | 363.00 | 350.00 | 363.00 | 363.00 | 1.11% | 800 |
| Aug 7, 2026 | 364.00 | 364.00 | 359.00 | 359.00 | 359.00 | - | 500 |
| Aug 6, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -1.10% | 400 |
| Aug 5, 2026 | 360.00 | 364.00 | 357.00 | 363.00 | 363.00 | -0.27% | 1,600 |
| Aug 4, 2026 | 350.00 | 364.00 | 345.00 | 364.00 | 364.00 | 5.51% | 8,500 |
| Aug 3, 2026 | 341.00 | 345.00 | 341.00 | 345.00 | 345.00 | - | 1,400 |
| Jul 31, 2026 | 344.00 | 345.00 | 343.00 | 345.00 | 345.00 | -1.99% | 6,200 |
| Jul 30, 2026 | 352.00 | 352.00 | 344.00 | 352.00 | 352.00 | - | 600 |
| Jul 29, 2026 | 344.00 | 352.00 | 344.00 | 352.00 | 352.00 | 1.73% | 2,000 |
| Jul 28, 2026 | 353.00 | 354.00 | 346.00 | 346.00 | 346.00 | -2.26% | 8,300 |
| Jul 27, 2026 | 342.00 | 354.00 | 342.00 | 354.00 | 354.00 | 2.61% | 2,700 |
| Jul 24, 2026 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | 0.29% | 3,800 |
| Jul 23, 2026 | 341.00 | 349.00 | 340.00 | 344.00 | 344.00 | 0.88% | 9,300 |
| Jul 22, 2026 | 351.00 | 351.00 | 336.00 | 341.00 | 341.00 | -2.85% | 11,400 |
| Jul 21, 2026 | 350.00 | 370.00 | 350.00 | 351.00 | 351.00 | 0.57% | 11,000 |
| Jul 17, 2026 | 348.00 | 358.00 | 348.00 | 349.00 | 349.00 | -1.41% | 8,400 |
| Jul 16, 2026 | 343.00 | 354.00 | 343.00 | 354.00 | 354.00 | 0.85% | 11,600 |
| Jul 15, 2026 | 338.00 | 351.00 | 336.00 | 351.00 | 351.00 | 1.74% | 8,900 |
| Jul 14, 2026 | 333.00 | 345.00 | 333.00 | 345.00 | 345.00 | 3.60% | 4,000 |
| Jul 13, 2026 | 338.00 | 342.00 | 331.00 | 333.00 | 333.00 | -1.48% | 8,500 |
| Jul 10, 2026 | 337.00 | 350.00 | 337.00 | 338.00 | 338.00 | -1.17% | 1,000 |
| Jul 9, 2026 | 338.00 | 342.00 | 334.00 | 342.00 | 342.00 | 1.48% | 2,500 |
| Jul 8, 2026 | 343.00 | 343.00 | 337.00 | 337.00 | 337.00 | -3.99% | 3,300 |
| Jul 7, 2026 | 349.00 | 356.00 | 336.00 | 351.00 | 351.00 | 2.93% | 9,500 |
| Jul 6, 2026 | 355.00 | 355.00 | 340.00 | 341.00 | 341.00 | -3.13% | 6,900 |
| Jul 3, 2026 | 349.00 | 360.00 | 349.00 | 352.00 | 352.00 | -0.28% | 4,500 |
| Jul 2, 2026 | 336.00 | 353.00 | 331.00 | 353.00 | 353.00 | 1.44% | 10,500 |
| Jul 1, 2026 | 351.00 | 353.00 | 348.00 | 348.00 | 348.00 | 1.46% | 800 |
| Jun 30, 2026 | 344.00 | 349.00 | 343.00 | 343.00 | 343.00 | -2.00% | 4,500 |
| Jun 29, 2026 | 356.00 | 356.00 | 343.00 | 350.00 | 350.00 | -0.28% | 5,900 |
| Jun 26, 2026 | 339.00 | 353.00 | 339.00 | 351.00 | 351.00 | 3.24% | 11,800 |
| Jun 25, 2026 | 339.00 | 345.00 | 332.00 | 340.00 | 340.00 | 1.49% | 4,300 |
| Jun 24, 2026 | 331.00 | 339.00 | 331.00 | 335.00 | 335.00 | 0.90% | 1,400 |
| Jun 23, 2026 | 327.00 | 339.00 | 327.00 | 332.00 | 332.00 | 1.22% | 10,600 |
| Jun 22, 2026 | 339.00 | 344.00 | 319.00 | 328.00 | 328.00 | -3.24% | 16,300 |
| Jun 19, 2026 | 346.00 | 347.00 | 339.00 | 339.00 | 339.00 | -3.14% | 2,300 |
| Jun 18, 2026 | 335.00 | 354.00 | 333.00 | 350.00 | 350.00 | 2.04% | 20,600 |
| Jun 17, 2026 | 330.00 | 346.00 | 330.00 | 343.00 | 343.00 | 2.08% | 7,700 |
| Jun 16, 2026 | 340.00 | 347.00 | 323.00 | 336.00 | 336.00 | -1.47% | 27,200 |