e-LogiT co.,ltd. (TYO:9327)
Japan · Delayed Price · Currency is JPY 200.00
+6.00 (3.09%)
Jul 21, 2026, 11:11 AM JST
e-LogiT co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 197.00 | 198.00 | 188.00 | 194.00 | 194.00 | -3.48% | 71,100 |
| Jul 16, 2026 | 214.00 | 214.00 | 200.00 | 201.00 | 201.00 | -6.51% | 22,500 |
| Jul 15, 2026 | 219.00 | 223.00 | 210.00 | 215.00 | 215.00 | -5.29% | 27,600 |
| Jul 14, 2026 | 223.00 | 235.00 | 206.00 | 227.00 | 227.00 | 3.18% | 131,100 |
| Jul 13, 2026 | 197.00 | 220.00 | 193.00 | 220.00 | 220.00 | 11.11% | 71,600 |
| Jul 10, 2026 | 199.00 | 204.00 | 197.00 | 198.00 | 198.00 | - | 6,500 |
| Jul 9, 2026 | 201.00 | 204.00 | 196.00 | 198.00 | 198.00 | 0.51% | 4,300 |
| Jul 8, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -2.48% | 4,900 |
| Jul 7, 2026 | 203.00 | 205.00 | 197.00 | 202.00 | 202.00 | -0.98% | 13,600 |
| Jul 6, 2026 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 0.99% | 7,400 |
| Jul 3, 2026 | 198.00 | 202.00 | 196.00 | 202.00 | 202.00 | 2.02% | 9,100 |
| Jul 2, 2026 | 206.00 | 206.00 | 198.00 | 198.00 | 198.00 | -3.41% | 7,800 |
| Jul 1, 2026 | 205.00 | 215.00 | 199.00 | 205.00 | 205.00 | -0.97% | 24,300 |
| Jun 30, 2026 | 202.00 | 208.00 | 201.00 | 207.00 | 207.00 | -0.96% | 19,300 |
| Jun 29, 2026 | 209.00 | 215.00 | 205.00 | 209.00 | 209.00 | -2.79% | 35,900 |
| Jun 26, 2026 | 199.00 | 225.00 | 195.00 | 215.00 | 215.00 | 10.82% | 167,900 |
| Jun 25, 2026 | 195.00 | 198.00 | 194.00 | 194.00 | 194.00 | - | 22,500 |
| Jun 24, 2026 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | 0.52% | 11,600 |
| Jun 23, 2026 | 191.00 | 196.00 | 190.00 | 193.00 | 193.00 | -1.53% | 24,200 |
| Jun 22, 2026 | 189.00 | 198.00 | 189.00 | 196.00 | 196.00 | 1.55% | 17,900 |
| Jun 19, 2026 | 192.00 | 197.00 | 190.00 | 193.00 | 193.00 | -1.53% | 18,500 |
| Jun 18, 2026 | 197.00 | 197.00 | 190.00 | 196.00 | 196.00 | 1.55% | 25,300 |
| Jun 17, 2026 | 202.00 | 202.00 | 193.00 | 193.00 | 193.00 | -2.03% | 11,500 |
| Jun 16, 2026 | 193.00 | 199.00 | 193.00 | 197.00 | 197.00 | 1.55% | 24,300 |
| Jun 15, 2026 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 1.04% | 6,500 |
| Jun 12, 2026 | 198.00 | 201.00 | 188.00 | 192.00 | 192.00 | -0.52% | 40,600 |
| Jun 11, 2026 | 193.00 | 200.00 | 190.00 | 193.00 | 193.00 | -1.53% | 17,000 |
| Jun 10, 2026 | 198.00 | 201.00 | 191.00 | 196.00 | 196.00 | -1.51% | 21,300 |
| Jun 9, 2026 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | -2.93% | 14,900 |
| Jun 8, 2026 | 191.00 | 210.00 | 191.00 | 205.00 | 205.00 | 0.49% | 33,700 |
| Jun 5, 2026 | 190.00 | 210.00 | 190.00 | 204.00 | 204.00 | 4.62% | 31,300 |
| Jun 4, 2026 | 207.00 | 209.00 | 189.00 | 195.00 | 195.00 | -5.34% | 49,600 |
| Jun 3, 2026 | 203.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.49% | 11,100 |
| Jun 2, 2026 | 187.00 | 210.00 | 186.00 | 205.00 | 205.00 | -1.44% | 50,700 |
| Jun 1, 2026 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | -6.31% | 15,800 |
| May 29, 2026 | 210.00 | 226.00 | 209.00 | 222.00 | 222.00 | 7.25% | 40,900 |
| May 28, 2026 | 208.00 | 212.00 | 204.00 | 207.00 | 207.00 | -1.43% | 48,100 |
| May 27, 2026 | 203.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.48% | 28,200 |
| May 26, 2026 | 209.00 | 212.00 | 203.00 | 209.00 | 209.00 | 1.46% | 22,700 |
| May 25, 2026 | 206.00 | 211.00 | 200.00 | 206.00 | 206.00 | - | 37,100 |
| May 22, 2026 | 209.00 | 213.00 | 204.00 | 206.00 | 206.00 | -2.83% | 24,900 |
| May 21, 2026 | 207.00 | 218.00 | 207.00 | 212.00 | 212.00 | 1.44% | 14,000 |
| May 20, 2026 | 211.00 | 214.00 | 205.00 | 209.00 | 209.00 | -0.95% | 36,400 |
| May 19, 2026 | 206.00 | 214.00 | 201.00 | 211.00 | 211.00 | - | 32,600 |
| May 18, 2026 | 203.00 | 213.00 | 195.00 | 211.00 | 211.00 | - | 36,400 |
| May 15, 2026 | 208.00 | 215.00 | 208.00 | 211.00 | 211.00 | 1.44% | 16,300 |
| May 14, 2026 | 209.00 | 232.00 | 202.00 | 208.00 | 208.00 | 3.48% | 214,100 |
| May 13, 2026 | 204.00 | 213.00 | 201.00 | 201.00 | 201.00 | -1.95% | 13,400 |
| May 12, 2026 | 202.00 | 208.00 | 202.00 | 205.00 | 205.00 | 1.99% | 38,400 |
| May 11, 2026 | 196.00 | 202.00 | 196.00 | 201.00 | 201.00 | -1.47% | 5,000 |