Slogan Inc. (TYO:9253)
Japan · Delayed Price · Currency is JPY 705.00
-4.00 (-0.56%)
Jul 9, 2026, 9:49 AM JST
Slogan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 703.00 | 709.00 | 703.00 | 709.00 | 709.00 | 0.42% | 600 |
| Jul 7, 2026 | 704.00 | 707.00 | 703.00 | 706.00 | 706.00 | 0.28% | 2,200 |
| Jul 6, 2026 | 705.00 | 710.00 | 703.00 | 704.00 | 704.00 | -1.12% | 2,500 |
| Jul 3, 2026 | 715.00 | 715.00 | 704.00 | 712.00 | 712.00 | 0.85% | 4,900 |
| Jul 2, 2026 | 720.00 | 720.00 | 704.00 | 706.00 | 706.00 | -1.67% | 3,900 |
| Jul 1, 2026 | 738.00 | 738.00 | 713.00 | 718.00 | 718.00 | -10.03% | 11,700 |
| Jun 30, 2026 | 759.00 | 798.00 | 759.00 | 798.00 | 798.00 | 3.64% | 10,000 |
| Jun 29, 2026 | 740.00 | 776.00 | 740.00 | 770.00 | 770.00 | 4.05% | 4,800 |
| Jun 26, 2026 | 749.00 | 749.00 | 740.00 | 740.00 | 740.00 | -1.20% | 1,400 |
| Jun 25, 2026 | 750.00 | 750.00 | 749.00 | 749.00 | 749.00 | -0.13% | 600 |
| Jun 24, 2026 | 750.00 | 750.00 | 739.00 | 750.00 | 750.00 | -0.92% | 700 |
| Jun 23, 2026 | 735.00 | 757.00 | 735.00 | 757.00 | 757.00 | 2.57% | 900 |
| Jun 22, 2026 | 727.00 | 738.00 | 691.00 | 738.00 | 738.00 | -0.54% | 7,900 |
| Jun 19, 2026 | 730.00 | 742.00 | 730.00 | 742.00 | 742.00 | 2.63% | 500 |
| Jun 18, 2026 | 719.00 | 764.00 | 716.00 | 723.00 | 723.00 | 1.40% | 4,500 |
| Jun 17, 2026 | 726.00 | 733.00 | 711.00 | 713.00 | 713.00 | -2.99% | 3,000 |
| Jun 16, 2026 | 736.00 | 736.00 | 735.00 | 735.00 | 735.00 | -0.14% | 300 |
| Jun 15, 2026 | 745.00 | 745.00 | 707.00 | 736.00 | 736.00 | -1.08% | 4,500 |
| Jun 12, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | - | 1,300 |
| Jun 11, 2026 | 737.00 | 744.00 | 737.00 | 744.00 | 744.00 | 0.54% | 200 |
| Jun 10, 2026 | 746.00 | 746.00 | 740.00 | 740.00 | 740.00 | -0.80% | 1,000 |
| Jun 9, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - | 200 |
| Jun 8, 2026 | 746.00 | 747.00 | 746.00 | 746.00 | 746.00 | 0.13% | 400 |
| Jun 5, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.27% | 200 |
| Jun 4, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | -0.27% | 300 |
| Jun 1, 2026 | 758.00 | 758.00 | 745.00 | 745.00 | 745.00 | 0.27% | 500 |
| May 29, 2026 | 743.00 | 743.00 | 742.00 | 743.00 | 743.00 | - | 1,600 |
| May 28, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | - | 800 |
| May 27, 2026 | 750.00 | 750.00 | 743.00 | 743.00 | 743.00 | 0.13% | 400 |
| May 26, 2026 | 756.00 | 756.00 | 741.00 | 742.00 | 742.00 | -1.07% | 1,000 |
| May 25, 2026 | 749.00 | 750.00 | 741.00 | 750.00 | 750.00 | 0.13% | 400 |
| May 22, 2026 | 755.00 | 757.00 | 738.00 | 749.00 | 749.00 | -0.93% | 3,000 |
| May 21, 2026 | 751.00 | 756.00 | 751.00 | 756.00 | 756.00 | 0.93% | 500 |
| May 20, 2026 | 739.00 | 749.00 | 739.00 | 749.00 | 749.00 | - | 400 |
| May 19, 2026 | 751.00 | 751.00 | 727.00 | 749.00 | 749.00 | -0.13% | 4,000 |
| May 18, 2026 | 749.00 | 750.00 | 745.00 | 750.00 | 750.00 | 0.13% | 1,400 |
| May 15, 2026 | 753.00 | 753.00 | 749.00 | 749.00 | 749.00 | -0.53% | 5,100 |
| May 14, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - | 300 |
| May 13, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | -1.05% | 800 |
| May 12, 2026 | 760.00 | 761.00 | 760.00 | 761.00 | 761.00 | -0.39% | 400 |
| May 11, 2026 | 776.00 | 776.00 | 764.00 | 764.00 | 764.00 | -2.05% | 900 |
| May 8, 2026 | 778.00 | 781.00 | 775.00 | 780.00 | 780.00 | -0.13% | 6,600 |
| May 7, 2026 | 793.00 | 793.00 | 780.00 | 781.00 | 781.00 | 0.39% | 1,000 |
| May 1, 2026 | 793.00 | 793.00 | 778.00 | 778.00 | 778.00 | - | 200 |
| Apr 30, 2026 | 778.00 | 778.00 | 777.00 | 778.00 | 778.00 | -1.14% | 1,400 |
| Apr 28, 2026 | 780.00 | 787.00 | 777.00 | 787.00 | 787.00 | - | 3,400 |
| Apr 27, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - | 1,000 |
| Apr 24, 2026 | 783.00 | 787.00 | 783.00 | 787.00 | 787.00 | -0.63% | 1,000 |
| Apr 23, 2026 | 797.00 | 797.00 | 789.00 | 792.00 | 792.00 | - | 1,500 |
| Apr 22, 2026 | 802.00 | 802.00 | 792.00 | 792.00 | 792.00 | 0.13% | 2,600 |