e-LogiT co.,ltd. (TYO:9327)
Japan · Delayed Price · Currency is JPY 191.00
+1.00 (0.53%)
Sep 4, 2026, 9:14 AM JST
e-LogiT co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 190.00 | 191.00 | 189.00 | 191.00 | - | 0.53% | 3,200 |
| Sep 3, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | 2,700 |
| Sep 2, 2026 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | - | 3,000 |
| Sep 1, 2026 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -2.58% | 6,300 |
| Aug 31, 2026 | 186.00 | 194.00 | 185.00 | 194.00 | 194.00 | 4.86% | 25,600 |
| Aug 28, 2026 | 185.00 | 193.00 | 185.00 | 185.00 | 185.00 | -2.63% | 23,100 |
| Aug 27, 2026 | 194.00 | 195.00 | 184.00 | 190.00 | 190.00 | -2.06% | 20,600 |
| Aug 26, 2026 | 192.00 | 196.00 | 192.00 | 194.00 | 194.00 | 1.57% | 6,900 |
| Aug 25, 2026 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 3,700 |
| Aug 24, 2026 | 193.00 | 196.00 | 187.00 | 193.00 | 193.00 | -0.52% | 18,400 |
| Aug 21, 2026 | 190.00 | 197.00 | 190.00 | 194.00 | 194.00 | -0.51% | 13,100 |
| Aug 20, 2026 | 190.00 | 195.00 | 187.00 | 195.00 | 195.00 | 2.63% | 33,500 |
| Aug 19, 2026 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | - | 6,900 |
| Aug 18, 2026 | 192.00 | 195.00 | 190.00 | 190.00 | 190.00 | -1.04% | 5,400 |
| Aug 17, 2026 | 186.00 | 197.00 | 186.00 | 192.00 | 192.00 | -5.88% | 22,900 |
| Aug 14, 2026 | 194.00 | 205.00 | 192.00 | 204.00 | 204.00 | 7.94% | 15,400 |
| Aug 13, 2026 | 198.00 | 198.00 | 189.00 | 189.00 | 189.00 | -2.58% | 11,100 |
| Aug 12, 2026 | 188.00 | 194.00 | 188.00 | 194.00 | 194.00 | 3.19% | 5,200 |
| Aug 10, 2026 | 190.00 | 193.00 | 188.00 | 188.00 | 188.00 | 0.53% | 5,900 |
| Aug 7, 2026 | 185.00 | 189.00 | 185.00 | 187.00 | 187.00 | 0.54% | 3,000 |
| Aug 6, 2026 | 183.00 | 189.00 | 183.00 | 186.00 | 186.00 | -1.06% | 15,900 |
| Aug 5, 2026 | 188.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1.62% | 8,700 |
| Aug 4, 2026 | 184.00 | 189.00 | 180.00 | 185.00 | 185.00 | 1.09% | 13,100 |
| Aug 3, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.08% | 2,100 |
| Jul 31, 2026 | 194.00 | 194.00 | 185.00 | 185.00 | 185.00 | 0.54% | 9,800 |
| Jul 30, 2026 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | 2,600 |
| Jul 29, 2026 | 184.00 | 187.00 | 181.00 | 182.00 | 182.00 | -1.62% | 18,300 |
| Jul 28, 2026 | 188.00 | 193.00 | 185.00 | 185.00 | 185.00 | -2.12% | 9,800 |
| Jul 27, 2026 | 190.00 | 192.00 | 189.00 | 189.00 | 189.00 | 0.53% | 4,700 |
| Jul 24, 2026 | 194.00 | 194.00 | 188.00 | 188.00 | 188.00 | -1.05% | 12,400 |
| Jul 23, 2026 | 190.00 | 194.00 | 189.00 | 190.00 | 190.00 | 1.06% | 6,500 |
| Jul 22, 2026 | 196.00 | 196.00 | 188.00 | 188.00 | 188.00 | -2.08% | 23,900 |
| Jul 21, 2026 | 190.00 | 200.00 | 185.00 | 192.00 | 192.00 | -1.03% | 25,300 |
| 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 |