Skip to main content
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
4,050.00
+45.00 (1.12%)
At close: Mar 6, 2026

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,050.004,050.004,050.004,050.004,050.001.12%100
Mar 5, 20263,925.004,005.003,925.004,005.004,005.003.22%600
Mar 4, 20264,005.004,005.003,880.003,880.003,880.00-3.00%5,700
Mar 3, 20264,085.004,085.004,000.004,000.004,000.00-2.79%1,100
Mar 2, 20264,095.004,115.004,020.004,115.004,115.001.35%800
Feb 27, 20264,200.004,200.004,060.004,060.004,060.00-5.58%800
Feb 26, 20264,450.004,450.004,300.004,300.004,300.00-3.37%2,100
Feb 25, 20264,370.004,510.004,305.004,450.004,450.003.49%1,800
Feb 24, 20264,190.004,300.004,190.004,300.004,300.003.12%3,200
Feb 20, 20264,090.004,170.004,090.004,170.004,170.002.33%1,300
Feb 19, 20264,070.004,075.004,070.004,075.004,075.001.12%200
Feb 17, 20264,100.004,100.004,030.004,030.004,030.00-1.71%400
Feb 16, 20264,085.004,100.004,085.004,100.004,100.001.86%500
Feb 13, 20264,025.004,025.004,025.004,025.004,025.00-1.71%100
Feb 12, 20264,075.004,095.004,055.004,095.004,095.000.99%1,300
Feb 10, 20264,015.004,055.004,015.004,055.004,055.001.00%800
Feb 9, 20264,015.004,015.004,015.004,015.004,015.001.65%100
Feb 6, 20263,950.003,950.003,945.003,950.003,950.00-1.25%700
Feb 5, 20263,965.004,010.003,965.004,000.004,000.00-0.87%400
Feb 4, 20264,015.004,035.004,015.004,035.004,035.002.15%700
Feb 3, 20264,015.004,015.003,950.003,950.003,950.00-1.62%200
Feb 2, 20264,015.004,015.004,015.004,015.004,015.00-300
Jan 30, 20264,015.004,015.004,015.004,015.004,015.00-200
Jan 27, 20264,015.004,015.004,015.004,015.004,015.000.50%900
Jan 26, 20263,995.004,000.003,995.003,995.003,995.00-1,100
Jan 23, 20263,995.003,995.003,995.003,995.003,995.000.13%100
Jan 22, 20263,990.003,990.003,990.003,990.003,990.000.50%500
Jan 21, 20264,010.004,010.003,970.003,970.003,970.00-0.50%2,200
Jan 20, 20263,930.003,990.003,930.003,990.003,990.001.53%900
Jan 19, 20263,995.003,995.003,930.003,930.003,930.00-1.63%400
Jan 16, 20263,950.003,995.003,950.003,995.003,995.001.65%300
Jan 15, 20263,930.003,930.003,930.003,930.003,930.00-300
Jan 14, 20263,930.003,930.003,930.003,930.003,930.00-1.50%300
Jan 13, 20263,935.003,990.003,850.003,990.003,990.001.53%3,500
Jan 9, 20263,950.003,950.003,930.003,930.003,930.00-0.51%200
Jan 8, 20263,950.003,950.003,950.003,950.003,950.00-1.74%300
Jan 7, 20264,020.004,020.003,950.004,020.004,020.00-0.37%1,200
Jan 6, 20264,000.004,035.004,000.004,035.004,035.000.25%600
Jan 5, 20264,180.004,180.004,005.004,025.004,025.00-2.54%1,000
Dec 30, 20254,130.004,130.004,130.004,130.004,130.000.73%1,700
Dec 29, 20254,080.004,100.004,080.004,100.004,100.002.24%300
Dec 26, 20254,010.004,010.004,010.004,010.004,010.000.88%100
Dec 24, 20254,025.004,025.003,955.003,975.003,975.00-0.50%3,300
Dec 23, 20253,990.004,100.003,990.003,995.003,995.000.63%4,200
Dec 22, 20253,875.004,000.003,875.003,970.003,970.002.45%6,700
Dec 19, 20253,870.003,875.003,800.003,875.003,875.000.65%1,600
Dec 18, 20253,850.003,850.003,850.003,850.003,850.00-1.28%100
Dec 17, 20253,900.003,900.003,900.003,900.003,900.00-300
Dec 16, 20253,910.003,910.003,900.003,900.003,900.00-0.26%700
Dec 15, 20253,875.003,910.003,875.003,910.003,910.000.90%800
Dec 12, 20253,875.003,900.003,875.003,875.003,875.000.52%8,000
Dec 11, 20253,850.003,890.003,850.003,855.003,855.000.65%1,300
Dec 10, 20253,830.003,830.003,830.003,830.003,830.000.79%200
Dec 9, 20253,800.003,800.003,800.003,800.003,800.00-0.13%200
Dec 3, 20253,830.003,830.003,805.003,805.003,805.00-0.65%200
Dec 2, 20253,755.003,830.003,755.003,830.003,830.000.13%800
Dec 1, 20253,825.003,825.003,825.003,825.003,825.00-4.26%100
Nov 28, 20253,870.003,995.003,870.003,995.003,995.004.04%1,800
Nov 27, 20253,790.003,840.003,790.003,840.003,840.001.86%800
Nov 26, 20253,735.003,770.003,735.003,770.003,770.001.07%500
Nov 25, 20253,730.003,730.003,730.003,730.003,730.000.40%200
Nov 21, 20253,710.003,715.003,710.003,715.003,715.000.41%200
Nov 20, 20253,720.003,720.003,700.003,700.003,700.00-3,000
Nov 19, 20253,700.003,700.003,700.003,700.003,700.00-600
Nov 18, 20253,700.003,700.003,700.003,700.003,700.00-0.94%700
Nov 17, 20253,735.003,735.003,735.003,735.003,735.00-100
Nov 14, 20253,680.003,735.003,680.003,735.003,735.001.77%400
Nov 13, 20253,670.003,670.003,670.003,670.003,670.00-0.27%100
Nov 12, 20253,680.003,680.003,680.003,680.003,680.00-400
Nov 11, 20253,710.003,720.003,680.003,680.003,680.00-0.27%1,600
Nov 10, 20253,655.003,690.003,650.003,690.003,690.002.22%700
Nov 7, 20253,610.003,610.003,610.003,610.003,610.000.14%100
Nov 6, 20253,715.003,715.003,580.003,605.003,605.00-1.23%1,400
Nov 5, 20253,735.003,735.003,635.003,650.003,650.00-2.28%900
Nov 4, 20253,735.003,735.003,735.003,735.003,735.00-0.80%300
Oct 30, 20253,725.003,765.003,725.003,765.003,765.00-2.59%400
Oct 29, 20253,865.003,865.003,865.003,865.003,865.000.78%500
Oct 28, 20253,835.003,835.003,835.003,835.003,835.000.52%700
Oct 27, 20253,820.003,820.003,800.003,815.003,815.000.39%1,500
Oct 24, 20253,800.003,800.003,785.003,800.003,800.000.40%1,000
Oct 23, 20253,800.003,800.003,785.003,785.003,785.000.40%500
Oct 22, 20253,765.003,770.003,765.003,770.003,770.001.48%300
Oct 21, 20253,715.003,715.003,715.003,715.003,715.000.54%1,700
Oct 20, 20253,675.003,695.003,675.003,695.003,695.001.23%600
Oct 17, 20253,650.003,655.003,650.003,650.003,650.000.14%900
Oct 16, 20253,645.003,645.003,645.003,645.003,645.000.69%100
Oct 15, 20253,620.003,620.003,620.003,620.003,620.00-100
Oct 14, 20253,665.003,665.003,620.003,620.003,620.00-3.47%900
Oct 10, 20253,750.003,750.003,750.003,750.003,750.00-1,400
Oct 9, 20253,750.003,750.003,750.003,750.003,750.00-0.27%200
Oct 7, 20253,750.003,760.003,750.003,760.003,760.004.01%600
Oct 6, 20253,610.003,615.003,610.003,615.003,615.000.42%300
Oct 3, 20253,580.003,600.003,580.003,600.003,600.000.56%1,600
Oct 2, 20253,550.003,580.003,520.003,580.003,580.00-0.56%400
Oct 1, 20253,600.003,600.003,600.003,600.003,600.00-300
Sep 30, 20253,600.003,600.003,600.003,600.003,600.00-3.74%500
Sep 29, 20253,670.003,740.003,650.003,740.003,740.000.81%2,100
Sep 26, 20253,710.003,710.003,710.003,710.003,645.00-200
Sep 25, 20253,800.003,800.003,710.003,710.003,645.00-1.59%1,700
Sep 24, 20253,770.003,775.003,770.003,770.003,703.950.53%1,200