Skip to main content
Loginet Japan Co., Ltd. (SPSE:9027)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
0.00 (0.00%)
At close: Apr 28, 2026

Loginet Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,885.003,890.003,860.003,860.003,860.00-0.64%4,800
Apr 23, 20263,895.003,895.003,855.003,885.003,885.00-0.38%1,100
Apr 22, 20263,910.003,910.003,900.003,900.003,900.00-0.26%400
Apr 20, 20263,920.003,950.003,910.003,910.003,910.00-0.26%3,800
Apr 17, 20263,910.003,920.003,910.003,920.003,920.000.26%200
Apr 16, 20263,910.003,910.003,910.003,910.003,910.00-0.89%100
Apr 15, 20263,910.003,945.003,885.003,945.003,945.000.90%900
Apr 13, 20263,910.003,910.003,910.003,910.003,910.00-0.89%100
Apr 10, 20263,945.003,945.003,945.003,945.003,945.00-1,200
Apr 9, 20263,930.003,945.003,930.003,945.003,945.000.38%200
Apr 8, 20263,930.003,930.003,930.003,930.003,930.000.90%100
Apr 7, 20263,925.003,925.003,895.003,895.003,895.000.52%200
Apr 6, 20263,875.003,875.003,875.003,875.003,875.00-1.40%200
Apr 3, 20263,880.003,930.003,880.003,930.003,930.000.77%200
Apr 2, 20263,900.003,900.003,900.003,900.003,900.00-100
Apr 1, 20263,920.003,920.003,900.003,900.003,900.00-300
Mar 31, 20263,890.003,900.003,890.003,900.003,900.002.09%200
Mar 30, 20263,855.003,855.003,820.003,820.003,820.00-3.05%200
Mar 27, 20263,980.003,980.003,930.003,940.003,870.00-1.25%2,000
Mar 26, 20264,000.004,000.003,990.003,990.003,919.11-0.25%2,200
Mar 25, 20263,980.004,000.003,965.004,000.003,928.931.91%1,000
Mar 24, 20263,990.003,990.003,925.003,925.003,855.27-1.63%900
Mar 23, 20264,035.004,035.003,990.003,990.003,919.11-1.12%2,800
Mar 19, 20264,035.004,035.004,035.004,035.003,963.31-0.49%100
Mar 18, 20264,005.004,055.004,005.004,055.003,982.961.63%800
Mar 17, 20263,990.003,990.003,990.003,990.003,919.11-0.99%200
Mar 16, 20263,960.004,030.003,900.004,030.003,958.401.77%1,800
Mar 13, 20264,000.004,000.003,960.003,960.003,889.64-2.70%700
Mar 11, 20264,070.004,070.004,070.004,070.003,997.690.49%1,200
Mar 10, 20264,035.004,050.004,035.004,050.003,978.051.38%200
Mar 9, 20263,940.003,995.003,935.003,995.003,924.02-1.36%500
Mar 6, 20264,050.004,050.004,050.004,050.003,978.051.12%100
Mar 5, 20263,925.004,005.003,925.004,005.003,933.853.22%600
Mar 4, 20264,005.004,005.003,880.003,880.003,811.07-3.00%5,700
Mar 3, 20264,085.004,085.004,000.004,000.003,928.93-2.79%1,100
Mar 2, 20264,095.004,115.004,020.004,115.004,041.891.35%800
Feb 27, 20264,200.004,200.004,060.004,060.003,987.87-5.58%800
Feb 26, 20264,450.004,450.004,300.004,300.004,223.60-3.37%2,100
Feb 25, 20264,370.004,510.004,305.004,450.004,370.943.49%1,800
Feb 24, 20264,190.004,300.004,190.004,300.004,223.603.12%3,200
Feb 20, 20264,090.004,170.004,090.004,170.004,095.912.33%1,300
Feb 19, 20264,070.004,075.004,070.004,075.004,002.601.12%200
Feb 17, 20264,100.004,100.004,030.004,030.003,958.40-1.71%400
Feb 16, 20264,085.004,100.004,085.004,100.004,027.161.86%500
Feb 13, 20264,025.004,025.004,025.004,025.003,953.49-1.71%100
Feb 12, 20264,075.004,095.004,055.004,095.004,022.250.99%1,300
Feb 10, 20264,015.004,055.004,015.004,055.003,982.961.00%800
Feb 9, 20264,015.004,015.004,015.004,015.003,943.671.65%100
Feb 6, 20263,950.003,950.003,945.003,950.003,879.82-1.25%700
Feb 5, 20263,965.004,010.003,965.004,000.003,928.93-0.87%400
Feb 4, 20264,015.004,035.004,015.004,035.003,963.312.15%700
Feb 3, 20264,015.004,015.003,950.003,950.003,879.82-1.62%200
Feb 2, 20264,015.004,015.004,015.004,015.003,943.67-300
Jan 30, 20264,015.004,015.004,015.004,015.003,943.67-200
Jan 27, 20264,015.004,015.004,015.004,015.003,943.670.50%900
Jan 26, 20263,995.004,000.003,995.003,995.003,924.02-1,100
Jan 23, 20263,995.003,995.003,995.003,995.003,924.020.13%100
Jan 22, 20263,990.003,990.003,990.003,990.003,919.110.50%500
Jan 21, 20264,010.004,010.003,970.003,970.003,899.47-0.50%2,200
Jan 20, 20263,930.003,990.003,930.003,990.003,919.111.53%900
Jan 19, 20263,995.003,995.003,930.003,930.003,860.18-1.63%400
Jan 16, 20263,950.003,995.003,950.003,995.003,924.021.65%300
Jan 15, 20263,930.003,930.003,930.003,930.003,860.18-300
Jan 14, 20263,930.003,930.003,930.003,930.003,860.18-1.50%300
Jan 13, 20263,935.003,990.003,850.003,990.003,919.111.53%3,500
Jan 9, 20263,950.003,950.003,930.003,930.003,860.18-0.51%200
Jan 8, 20263,950.003,950.003,950.003,950.003,879.82-1.74%300
Jan 7, 20264,020.004,020.003,950.004,020.003,948.58-0.37%1,200
Jan 6, 20264,000.004,035.004,000.004,035.003,963.310.25%600
Jan 5, 20264,180.004,180.004,005.004,025.003,953.49-2.54%1,000
Dec 30, 20254,130.004,130.004,130.004,130.004,056.620.73%1,700
Dec 29, 20254,080.004,100.004,080.004,100.004,027.162.24%300
Dec 26, 20254,010.004,010.004,010.004,010.003,938.760.88%100
Dec 24, 20254,025.004,025.003,955.003,975.003,904.38-0.50%3,300
Dec 23, 20253,990.004,100.003,990.003,995.003,924.020.63%4,200
Dec 22, 20253,875.004,000.003,875.003,970.003,899.472.45%6,700
Dec 19, 20253,870.003,875.003,800.003,875.003,806.150.65%1,600
Dec 18, 20253,850.003,850.003,850.003,850.003,781.60-1.28%100
Dec 17, 20253,900.003,900.003,900.003,900.003,830.71-300
Dec 16, 20253,910.003,910.003,900.003,900.003,830.71-0.26%700
Dec 15, 20253,875.003,910.003,875.003,910.003,840.530.90%800
Dec 12, 20253,875.003,900.003,875.003,875.003,806.150.52%8,000
Dec 11, 20253,850.003,890.003,850.003,855.003,786.510.65%1,300
Dec 10, 20253,830.003,830.003,830.003,830.003,761.950.79%200
Dec 9, 20253,800.003,800.003,800.003,800.003,732.49-0.13%200
Dec 3, 20253,830.003,830.003,805.003,805.003,737.40-0.65%200
Dec 2, 20253,755.003,830.003,755.003,830.003,761.950.13%800
Dec 1, 20253,825.003,825.003,825.003,825.003,757.04-4.26%100
Nov 28, 20253,870.003,995.003,870.003,995.003,924.024.04%1,800
Nov 27, 20253,790.003,840.003,790.003,840.003,771.781.86%800
Nov 26, 20253,735.003,770.003,735.003,770.003,703.021.07%500
Nov 25, 20253,730.003,730.003,730.003,730.003,663.730.40%200
Nov 21, 20253,710.003,715.003,710.003,715.003,649.000.41%200
Nov 20, 20253,720.003,720.003,700.003,700.003,634.26-3,000
Nov 19, 20253,700.003,700.003,700.003,700.003,634.26-600
Nov 18, 20253,700.003,700.003,700.003,700.003,634.26-0.94%700
Nov 17, 20253,735.003,735.003,735.003,735.003,668.64-100
Nov 14, 20253,680.003,735.003,680.003,735.003,668.641.77%400
Nov 13, 20253,670.003,670.003,670.003,670.003,604.80-0.27%100
Nov 12, 20253,680.003,680.003,680.003,680.003,614.62-400