Slogan Inc. (TYO:9253)
Japan · Delayed Price · Currency is JPY 743.00
0.00 (0.00%)
May 28, 2026, 12:30 PM JST
Slogan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1.08% | 100 |
| 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 |
| Apr 21, 2026 | 792.00 | 792.00 | 783.00 | 791.00 | 791.00 | -0.25% | 800 |
| Apr 20, 2026 | 791.00 | 795.00 | 782.00 | 793.00 | 793.00 | -0.38% | 2,100 |
| Apr 17, 2026 | 777.00 | 798.00 | 776.00 | 796.00 | 796.00 | 2.45% | 3,800 |
| Apr 16, 2026 | 783.00 | 783.00 | 777.00 | 777.00 | 777.00 | -0.77% | 600 |
| Apr 15, 2026 | 778.00 | 783.00 | 776.00 | 783.00 | 783.00 | 0.13% | 1,500 |
| Apr 14, 2026 | 777.00 | 782.00 | 777.00 | 782.00 | 782.00 | 0.77% | 2,000 |
| Apr 13, 2026 | 778.00 | 779.00 | 776.00 | 776.00 | 776.00 | -0.26% | 4,600 |
| Apr 10, 2026 | 783.00 | 783.00 | 778.00 | 778.00 | 778.00 | -1.27% | 1,400 |
| Apr 9, 2026 | 785.00 | 788.00 | 775.00 | 788.00 | 788.00 | -1.25% | 3,700 |
| Apr 8, 2026 | 835.00 | 835.00 | 755.00 | 798.00 | 798.00 | -2.92% | 25,800 |
| Apr 7, 2026 | 739.00 | 822.00 | 739.00 | 822.00 | 822.00 | 10.78% | 15,200 |
| Apr 6, 2026 | 716.00 | 742.00 | 716.00 | 742.00 | 742.00 | 3.63% | 500 |
| Apr 3, 2026 | 717.00 | 732.00 | 716.00 | 716.00 | 716.00 | 1.99% | 300 |
| Apr 2, 2026 | 724.00 | 731.00 | 702.00 | 702.00 | 702.00 | -3.04% | 1,200 |
| Apr 1, 2026 | 730.00 | 730.00 | 721.00 | 724.00 | 724.00 | 2.84% | 1,700 |
| Mar 31, 2026 | 703.00 | 718.00 | 703.00 | 704.00 | 704.00 | 0.86% | 600 |
| Mar 30, 2026 | 699.00 | 700.00 | 683.00 | 698.00 | 698.00 | -2.92% | 3,600 |
| Mar 27, 2026 | 721.00 | 721.00 | 710.00 | 719.00 | 719.00 | -0.28% | 1,300 |
| Mar 26, 2026 | 742.00 | 742.00 | 721.00 | 721.00 | 721.00 | -2.83% | 1,600 |
| Mar 25, 2026 | 726.00 | 742.00 | 726.00 | 742.00 | 742.00 | 2.63% | 300 |
| Mar 24, 2026 | 703.00 | 723.00 | 703.00 | 723.00 | 723.00 | 2.99% | 2,500 |
| Mar 23, 2026 | 734.00 | 734.00 | 702.00 | 702.00 | 702.00 | -4.49% | 2,500 |
| Mar 19, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -2.52% | 500 |
| Mar 18, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | - | 600 |
| Mar 12, 2026 | 764.00 | 764.00 | 754.00 | 754.00 | 754.00 | 0.67% | 500 |
| Mar 11, 2026 | 761.00 | 761.00 | 749.00 | 749.00 | 749.00 | 0.40% | 1,200 |
| Mar 10, 2026 | 732.00 | 746.00 | 716.00 | 746.00 | 746.00 | 0.40% | 3,300 |
| Mar 9, 2026 | 752.00 | 752.00 | 743.00 | 743.00 | 743.00 | -0.93% | 700 |