e-LogiT co.,ltd. (TYO:9327)
Japan · Delayed Price · Currency is JPY 200.00
+14.00 (7.53%)
At close: Mar 10, 2026
e-LogiT co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 260.00 | 310.00 | 238.00 | 245.00 | 245.00 | -0.41% | 1,204,800 |
| Jan 19, 2026 | 285.00 | 285.00 | 242.00 | 246.00 | 246.00 | -11.19% | 656,300 |
| Jan 16, 2026 | 260.00 | 292.00 | 260.00 | 277.00 | 277.00 | 5.73% | 127,300 |
| Jan 15, 2026 | 250.00 | 264.00 | 250.00 | 262.00 | 262.00 | 4.80% | 62,700 |
| Jan 14, 2026 | 251.00 | 261.00 | 250.00 | 250.00 | 250.00 | 0.40% | 153,600 |
| Jan 13, 2026 | 256.00 | 263.00 | 248.00 | 249.00 | 249.00 | -0.80% | 117,100 |
| Jan 9, 2026 | 233.00 | 285.00 | 233.00 | 251.00 | 251.00 | 7.26% | 557,400 |
| Jan 8, 2026 | 237.00 | 238.00 | 233.00 | 234.00 | 234.00 | -1.68% | 41,300 |
| Jan 7, 2026 | 239.00 | 240.00 | 225.00 | 238.00 | 238.00 | -1.24% | 213,500 |
| Jan 6, 2026 | 199.00 | 246.00 | 199.00 | 241.00 | 241.00 | 21.72% | 1,103,400 |
| Jan 5, 2026 | 194.00 | 200.00 | 188.00 | 198.00 | 198.00 | 2.06% | 84,300 |
| Dec 30, 2025 | 201.00 | 202.00 | 194.00 | 194.00 | 194.00 | -3.48% | 64,700 |
| Dec 29, 2025 | 212.00 | 213.00 | 201.00 | 201.00 | 201.00 | -4.29% | 66,200 |
| Dec 26, 2025 | 210.00 | 218.00 | 209.00 | 210.00 | 210.00 | 0.48% | 55,800 |
| Dec 25, 2025 | 201.00 | 209.00 | 200.00 | 209.00 | 209.00 | 4.50% | 79,600 |
| Dec 24, 2025 | 204.00 | 207.00 | 197.00 | 200.00 | 200.00 | -0.99% | 97,500 |
| Dec 23, 2025 | 197.00 | 209.00 | 195.00 | 202.00 | 202.00 | 2.02% | 128,900 |