e-LogiT co.,ltd. (TYO:9327)
Japan · Delayed Price · Currency is JPY 210.00
+11.00 (5.53%)
Apr 3, 2026, 3:30 PM JST
e-LogiT co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 199.00 | 217.00 | 199.00 | 210.00 | 210.00 | 5.53% | 45,500 |
| Apr 2, 2026 | 194.00 | 202.00 | 194.00 | 199.00 | 199.00 | 0.51% | 24,100 |
| Apr 1, 2026 | 198.00 | 206.00 | 196.00 | 198.00 | 198.00 | 1.54% | 18,700 |
| Mar 31, 2026 | 193.00 | 199.00 | 190.00 | 195.00 | 195.00 | -1.52% | 17,500 |
| Mar 30, 2026 | 204.00 | 208.00 | 187.00 | 198.00 | 198.00 | -5.71% | 82,200 |
| Mar 27, 2026 | 202.00 | 222.00 | 198.00 | 210.00 | 210.00 | 2.94% | 121,400 |
| Mar 26, 2026 | 199.00 | 222.00 | 195.00 | 204.00 | 204.00 | 4.62% | 211,600 |
| Mar 25, 2026 | 197.00 | 201.00 | 191.00 | 195.00 | 195.00 | 0.52% | 27,000 |
| Mar 24, 2026 | 195.00 | 198.00 | 194.00 | 194.00 | 194.00 | - | 17,200 |
| Mar 23, 2026 | 190.00 | 194.00 | 182.00 | 194.00 | 194.00 | -2.02% | 43,600 |
| Mar 19, 2026 | 206.00 | 208.00 | 196.00 | 198.00 | 198.00 | -1.49% | 36,700 |
| Mar 18, 2026 | 208.00 | 219.00 | 190.00 | 201.00 | 201.00 | -3.37% | 149,100 |
| Mar 17, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -0.48% | 35,100 |
| Mar 16, 2026 | 216.00 | 216.00 | 206.00 | 209.00 | 209.00 | -3.24% | 22,500 |
| Mar 13, 2026 | 218.00 | 218.00 | 208.00 | 216.00 | 216.00 | - | 28,600 |
| Mar 12, 2026 | 207.00 | 216.00 | 204.00 | 216.00 | 216.00 | 2.86% | 67,000 |
| Mar 11, 2026 | 196.00 | 212.00 | 196.00 | 210.00 | 210.00 | 5.00% | 42,100 |
| Mar 10, 2026 | 190.00 | 203.00 | 190.00 | 200.00 | 200.00 | 7.53% | 48,900 |
| Mar 9, 2026 | 182.00 | 193.00 | 180.00 | 186.00 | 186.00 | -7.00% | 189,300 |
| Mar 6, 2026 | 197.00 | 204.00 | 196.00 | 200.00 | 200.00 | -1.96% | 21,000 |
| Mar 5, 2026 | 197.00 | 210.00 | 197.00 | 204.00 | 204.00 | 3.55% | 41,700 |
| Mar 4, 2026 | 208.00 | 209.00 | 192.00 | 197.00 | 197.00 | -5.29% | 96,000 |
| Mar 3, 2026 | 217.00 | 219.00 | 208.00 | 208.00 | 208.00 | -4.15% | 33,700 |
| Mar 2, 2026 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | -1.36% | 39,000 |
| Feb 27, 2026 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.45% | 23,300 |
| Feb 26, 2026 | 219.00 | 224.00 | 218.00 | 221.00 | 221.00 | - | 21,100 |
| Feb 25, 2026 | 228.00 | 229.00 | 219.00 | 221.00 | 221.00 | 0.45% | 32,900 |
| Feb 24, 2026 | 223.00 | 225.00 | 214.00 | 220.00 | 220.00 | -1.35% | 28,600 |
| Feb 20, 2026 | 239.00 | 239.00 | 220.00 | 223.00 | 223.00 | -3.46% | 53,900 |
| Feb 19, 2026 | 239.00 | 242.00 | 231.00 | 231.00 | 231.00 | -1.70% | 17,700 |
| Feb 18, 2026 | 232.00 | 244.00 | 231.00 | 235.00 | 235.00 | 1.73% | 39,400 |
| Feb 17, 2026 | 226.00 | 234.00 | 226.00 | 231.00 | 231.00 | 1.76% | 23,600 |
| Feb 16, 2026 | 237.00 | 237.00 | 225.00 | 227.00 | 227.00 | -3.40% | 52,600 |
| Feb 13, 2026 | 243.00 | 246.00 | 221.00 | 235.00 | 235.00 | 1.73% | 90,900 |
| Feb 12, 2026 | 226.00 | 233.00 | 226.00 | 231.00 | 231.00 | 2.21% | 23,700 |
| Feb 10, 2026 | 227.00 | 231.00 | 219.00 | 226.00 | 226.00 | 0.89% | 30,200 |
| Feb 9, 2026 | 225.00 | 228.00 | 219.00 | 224.00 | 224.00 | -0.44% | 38,500 |
| Feb 6, 2026 | 225.00 | 227.00 | 221.00 | 225.00 | 225.00 | -0.88% | 31,200 |
| Feb 5, 2026 | 228.00 | 232.00 | 227.00 | 227.00 | 227.00 | - | 10,800 |
| Feb 4, 2026 | 226.00 | 232.00 | 225.00 | 227.00 | 227.00 | -0.44% | 21,400 |
| Feb 3, 2026 | 226.00 | 233.00 | 225.00 | 228.00 | 228.00 | 0.44% | 20,700 |
| Feb 2, 2026 | 233.00 | 247.00 | 220.00 | 227.00 | 227.00 | 0.89% | 137,500 |
| Jan 30, 2026 | 225.00 | 232.00 | 223.00 | 225.00 | 225.00 | - | 38,200 |
| Jan 29, 2026 | 227.00 | 229.00 | 224.00 | 225.00 | 225.00 | -0.88% | 45,400 |
| Jan 28, 2026 | 237.00 | 238.00 | 227.00 | 227.00 | 227.00 | -5.42% | 72,400 |
| Jan 27, 2026 | 242.00 | 249.00 | 237.00 | 240.00 | 240.00 | 2.13% | 73,500 |
| Jan 26, 2026 | 240.00 | 241.00 | 233.00 | 235.00 | 235.00 | -2.08% | 45,600 |
| Jan 23, 2026 | 244.00 | 250.00 | 239.00 | 240.00 | 240.00 | -1.23% | 78,100 |
| Jan 22, 2026 | 241.00 | 247.00 | 234.00 | 243.00 | 243.00 | 4.29% | 105,700 |
| Jan 21, 2026 | 245.00 | 245.00 | 228.00 | 233.00 | 233.00 | -4.90% | 254,800 |