e-LogiT co.,ltd. (TYO:9327)
Japan · Delayed Price · Currency is JPY 209.00
-3.00 (-1.42%)
At close: Apr 28, 2026
e-LogiT co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 213.00 | 216.00 | 189.00 | 209.00 | 209.00 | -1.42% | 53,400 |
| Apr 27, 2026 | 219.00 | 220.00 | 212.00 | 212.00 | 212.00 | -4.07% | 24,800 |
| Apr 24, 2026 | 222.00 | 225.00 | 219.00 | 221.00 | 221.00 | -0.90% | 7,300 |
| Apr 23, 2026 | 224.00 | 227.00 | 221.00 | 223.00 | 223.00 | -0.45% | 9,100 |
| Apr 22, 2026 | 224.00 | 227.00 | 224.00 | 224.00 | 224.00 | - | 6,600 |
| Apr 21, 2026 | 226.00 | 228.00 | 221.00 | 224.00 | 224.00 | -1.32% | 18,400 |
| Apr 20, 2026 | 230.00 | 230.00 | 225.00 | 227.00 | 227.00 | -1.30% | 18,700 |
| Apr 17, 2026 | 225.00 | 232.00 | 225.00 | 230.00 | 230.00 | 0.88% | 34,800 |
| Apr 16, 2026 | 228.00 | 231.00 | 225.00 | 228.00 | 228.00 | -0.87% | 12,000 |
| Apr 15, 2026 | 228.00 | 231.00 | 227.00 | 230.00 | 230.00 | -1.29% | 12,500 |
| Apr 14, 2026 | 227.00 | 234.00 | 227.00 | 233.00 | 233.00 | 2.19% | 14,700 |
| Apr 13, 2026 | 227.00 | 233.00 | 226.00 | 228.00 | 228.00 | -1.30% | 18,600 |
| Apr 10, 2026 | 241.00 | 241.00 | 227.00 | 231.00 | 231.00 | -3.35% | 46,100 |
| Apr 9, 2026 | 221.00 | 239.00 | 221.00 | 239.00 | 239.00 | 7.66% | 74,900 |
| Apr 8, 2026 | 223.00 | 227.00 | 220.00 | 222.00 | 222.00 | 1.37% | 17,100 |
| Apr 7, 2026 | 223.00 | 232.00 | 218.00 | 219.00 | 219.00 | -4.78% | 96,200 |
| Apr 6, 2026 | 212.00 | 230.00 | 212.00 | 230.00 | 230.00 | 9.52% | 132,100 |
| 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 |