e-LogiT co.,ltd. (TYO:9327)
Japan · Delayed Price · Currency is JPY 182.00
+3.00 (1.68%)
Oct 9, 2026, 3:30 PM JST
e-LogiT co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 174.00 | 185.00 | 171.00 | 182.00 | 182.00 | 1.68% | 18,200 |
| Oct 8, 2026 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 4,600 |
| Oct 7, 2026 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | -0.55% | 3,600 |
| Oct 6, 2026 | 187.00 | 188.00 | 177.00 | 183.00 | 183.00 | -2.66% | 15,600 |
| Oct 5, 2026 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 1.62% | 1,400 |
| Oct 2, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.07% | 2,200 |
| Oct 1, 2026 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 3,500 |
| Sep 30, 2026 | 187.00 | 192.00 | 187.00 | 187.00 | 187.00 | 2.19% | 21,500 |
| Sep 29, 2026 | 188.00 | 188.00 | 181.00 | 183.00 | 183.00 | -1.61% | 7,400 |
| Sep 28, 2026 | 189.00 | 190.00 | 184.00 | 186.00 | 186.00 | -2.62% | 18,900 |
| Sep 25, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 1.60% | 2,100 |
| Sep 24, 2026 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | -1.57% | 12,300 |
| Sep 18, 2026 | 189.00 | 193.00 | 189.00 | 191.00 | 191.00 | - | 9,100 |
| Sep 17, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 1.06% | 2,300 |
| Sep 16, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 0.53% | 1,100 |
| Sep 15, 2026 | 188.00 | 191.00 | 187.00 | 188.00 | 188.00 | 0.53% | 6,400 |
| Sep 14, 2026 | 190.00 | 190.00 | 182.00 | 187.00 | 187.00 | -1.06% | 14,700 |
| Sep 11, 2026 | 193.00 | 193.00 | 187.00 | 189.00 | 189.00 | - | 15,800 |
| Sep 10, 2026 | 187.00 | 189.00 | 185.00 | 189.00 | 189.00 | 1.61% | 4,100 |
| Sep 9, 2026 | 190.00 | 193.00 | 184.00 | 186.00 | 186.00 | -1.06% | 104,000 |
| Sep 8, 2026 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | - | 1,300 |
| Sep 7, 2026 | 188.00 | 193.00 | 188.00 | 188.00 | 188.00 | - | 3,900 |
| Sep 4, 2026 | 188.00 | 191.00 | 187.00 | 188.00 | 188.00 | -1.05% | 6,800 |
| 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 |