Slogan Inc. (TYO:9253)
Japan · Delayed Price · Currency is JPY 775.00
-4.00 (-0.51%)
Sep 28, 2026, 3:30 PM JST
Slogan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 774.00 | 782.00 | 774.00 | 775.00 | 775.00 | -0.51% | 3,300 |
| Sep 25, 2026 | 770.00 | 783.00 | 770.00 | 779.00 | 779.00 | 2.23% | 5,100 |
| Sep 24, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.53% | 500 |
| Sep 18, 2026 | 767.00 | 768.00 | 758.00 | 758.00 | 758.00 | -1.56% | 700 |
| Sep 17, 2026 | 745.00 | 784.00 | 745.00 | 770.00 | 770.00 | 3.63% | 4,300 |
| Sep 15, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 2.06% | 500 |
| Sep 11, 2026 | 732.00 | 732.00 | 728.00 | 728.00 | 728.00 | -0.55% | 3,300 |
| Sep 10, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | -0.54% | 100 |
| Sep 9, 2026 | 740.00 | 742.00 | 736.00 | 736.00 | 736.00 | 0.41% | 3,600 |
| Sep 7, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | - | 200 |
| Sep 4, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | -1.21% | 100 |
| Sep 3, 2026 | 745.00 | 745.00 | 742.00 | 742.00 | 742.00 | -0.40% | 300 |
| Sep 2, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.95% | 100 |
| Sep 1, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0.14% | 500 |
| Aug 31, 2026 | 721.00 | 737.00 | 721.00 | 737.00 | 737.00 | 1.38% | 400 |
| Aug 28, 2026 | 726.00 | 727.00 | 726.00 | 727.00 | 727.00 | -0.27% | 400 |
| Aug 27, 2026 | 728.00 | 729.00 | 728.00 | 729.00 | 729.00 | -0.27% | 300 |
| Aug 26, 2026 | 730.00 | 731.00 | 730.00 | 731.00 | 731.00 | -0.68% | 1,100 |
| Aug 25, 2026 | 726.00 | 736.00 | 726.00 | 736.00 | 736.00 | 1.24% | 600 |
| Aug 24, 2026 | 735.00 | 735.00 | 725.00 | 727.00 | 727.00 | -1.09% | 400 |
| Aug 21, 2026 | 743.00 | 743.00 | 735.00 | 735.00 | 735.00 | -2.26% | 700 |
| Aug 20, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 2.87% | 100 |
| Aug 19, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0.14% | 300 |
| Aug 18, 2026 | 727.00 | 730.00 | 722.00 | 730.00 | 730.00 | 1.39% | 1,600 |
| Aug 17, 2026 | 727.00 | 727.00 | 718.00 | 720.00 | 720.00 | -0.14% | 1,100 |
| Aug 14, 2026 | 718.00 | 724.00 | 718.00 | 721.00 | 721.00 | -0.14% | 1,300 |
| Aug 13, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0.84% | 200 |
| Aug 10, 2026 | 717.00 | 717.00 | 716.00 | 716.00 | 716.00 | 0.14% | 200 |
| Aug 6, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.14% | 100 |
| Aug 4, 2026 | 715.00 | 724.00 | 715.00 | 716.00 | 716.00 | -1.10% | 400 |
| Jul 31, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0.98% | 300 |
| Jul 29, 2026 | 718.00 | 718.00 | 717.00 | 717.00 | 717.00 | - | 400 |
| Jul 28, 2026 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | 400 |
| Jul 27, 2026 | 723.00 | 723.00 | 717.00 | 717.00 | 717.00 | 0.28% | 1,600 |
| Jul 24, 2026 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 0.56% | 500 |
| Jul 22, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0.42% | 200 |
| Jul 21, 2026 | 709.00 | 719.00 | 708.00 | 708.00 | 708.00 | 0.43% | 400 |
| Jul 17, 2026 | 719.00 | 719.00 | 705.00 | 705.00 | 705.00 | -1.95% | 2,200 |
| Jul 16, 2026 | 723.00 | 723.00 | 719.00 | 719.00 | 719.00 | 0.42% | 500 |
| Jul 15, 2026 | 719.00 | 719.00 | 716.00 | 716.00 | 716.00 | 1.13% | 300 |
| Jul 14, 2026 | 707.00 | 720.00 | 707.00 | 708.00 | 708.00 | 0.14% | 2,300 |
| Jul 13, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | -0.14% | 400 |
| Jul 10, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | -0.28% | 800 |
| Jul 9, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.14% | 2,600 |
| 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 |