logly,Inc. (TYO:6579)
Japan · Delayed Price · Currency is JPY 325.00
+6.00 (1.88%)
Apr 23, 2026, 3:30 PM JST
logly,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |