Logos Holdings Inc. (TYO:205A)
Japan
· Delayed Price · Currency is JPY 1,559.00
-91.00 (-5.52%)
Mar 9, 2026, 3:30 PM JST
Logos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,610.00 | 1,625.00 | 1,491.00 | 1,582.00 | - | -4.12% | 14,300 |
| Mar 6, 2026 | 1,610.00 | 1,689.00 | 1,610.00 | 1,650.00 | 1,650.00 | 1.60% | 3,500 |
| Mar 5, 2026 | 1,695.00 | 1,699.00 | 1,624.00 | 1,624.00 | 1,624.00 | 2.27% | 8,300 |
| Mar 4, 2026 | 1,650.00 | 1,650.00 | 1,574.00 | 1,588.00 | 1,588.00 | -4.91% | 10,700 |
| Mar 3, 2026 | 1,718.00 | 1,718.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.24% | 8,500 |
| Mar 2, 2026 | 1,710.00 | 1,728.00 | 1,688.00 | 1,691.00 | 1,691.00 | -1.11% | 7,400 |
| Feb 27, 2026 | 1,658.00 | 1,720.00 | 1,658.00 | 1,710.00 | 1,710.00 | 2.46% | 13,800 |
| Feb 26, 2026 | 1,692.00 | 1,695.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.24% | 9,600 |
| Feb 25, 2026 | 1,698.00 | 1,698.00 | 1,657.00 | 1,673.00 | 1,673.00 | -0.06% | 6,500 |
| Feb 24, 2026 | 1,697.00 | 1,697.00 | 1,658.00 | 1,674.00 | 1,674.00 | 0.48% | 8,400 |
| Feb 20, 2026 | 1,718.00 | 1,718.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.83% | 7,400 |
| Feb 19, 2026 | 1,691.00 | 1,739.00 | 1,691.00 | 1,697.00 | 1,697.00 | 0.77% | 5,900 |
| Feb 18, 2026 | 1,719.00 | 1,735.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0.12% | 11,400 |
| Feb 17, 2026 | 1,680.00 | 1,693.00 | 1,664.00 | 1,682.00 | 1,682.00 | -0.59% | 10,300 |
| Feb 16, 2026 | 1,747.00 | 1,750.00 | 1,672.00 | 1,692.00 | 1,692.00 | -2.31% | 13,300 |
| Feb 13, 2026 | 1,730.00 | 1,758.00 | 1,730.00 | 1,732.00 | 1,732.00 | -0.12% | 18,200 |
| Feb 12, 2026 | 1,727.00 | 1,747.00 | 1,727.00 | 1,734.00 | 1,734.00 | 0.87% | 3,900 |
| Feb 10, 2026 | 1,702.00 | 1,725.00 | 1,702.00 | 1,719.00 | 1,719.00 | 0.53% | 5,400 |
| Feb 9, 2026 | 1,710.00 | 1,718.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.47% | 6,200 |
| Feb 6, 2026 | 1,706.00 | 1,718.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.23% | 4,700 |
| Feb 5, 2026 | 1,690.00 | 1,735.00 | 1,690.00 | 1,706.00 | 1,706.00 | 1.01% | 15,800 |
| Feb 4, 2026 | 1,665.00 | 1,721.00 | 1,665.00 | 1,689.00 | 1,689.00 | 0.60% | 19,300 |
| Feb 3, 2026 | 1,677.00 | 1,685.00 | 1,669.00 | 1,679.00 | 1,679.00 | 0.12% | 3,300 |
| Feb 2, 2026 | 1,674.00 | 1,680.00 | 1,662.00 | 1,677.00 | 1,677.00 | 0.78% | 9,200 |
| Jan 30, 2026 | 1,647.00 | 1,671.00 | 1,646.00 | 1,664.00 | 1,664.00 | 0.54% | 6,400 |
| Jan 29, 2026 | 1,654.00 | 1,675.00 | 1,648.00 | 1,655.00 | 1,655.00 | -0.48% | 8,600 |
| Jan 28, 2026 | 1,673.00 | 1,682.00 | 1,631.00 | 1,663.00 | 1,663.00 | -0.60% | 17,200 |
| Jan 27, 2026 | 1,636.00 | 1,673.00 | 1,590.00 | 1,673.00 | 1,673.00 | 2.32% | 19,300 |
| Jan 26, 2026 | 1,697.00 | 1,697.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.50% | 14,100 |
| Jan 23, 2026 | 1,703.00 | 1,703.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.18% | 6,400 |
| Jan 22, 2026 | 1,691.00 | 1,704.00 | 1,679.00 | 1,697.00 | 1,697.00 | 0.77% | 5,200 |
| Jan 21, 2026 | 1,704.00 | 1,704.00 | 1,657.00 | 1,684.00 | 1,684.00 | -2.15% | 17,900 |
| Jan 20, 2026 | 1,677.00 | 1,723.00 | 1,656.00 | 1,721.00 | 1,721.00 | 2.99% | 23,400 |
| Jan 19, 2026 | 1,660.00 | 1,682.00 | 1,639.00 | 1,671.00 | 1,671.00 | 0.72% | 30,100 |
| Jan 16, 2026 | 1,717.00 | 1,717.00 | 1,640.00 | 1,659.00 | 1,659.00 | -2.70% | 45,000 |
| Jan 15, 2026 | 1,774.00 | 1,774.00 | 1,692.00 | 1,705.00 | 1,705.00 | -9.98% | 54,900 |
| Jan 14, 2026 | 1,870.00 | 1,980.00 | 1,842.00 | 1,894.00 | 1,894.00 | 1.07% | 33,100 |
| Jan 13, 2026 | 1,875.00 | 1,888.00 | 1,836.00 | 1,874.00 | 1,874.00 | 2.13% | 11,700 |
| Jan 9, 2026 | 1,840.00 | 1,865.00 | 1,830.00 | 1,835.00 | 1,835.00 | -1.61% | 7,200 |
| Jan 8, 2026 | 1,895.00 | 1,898.00 | 1,805.00 | 1,865.00 | 1,865.00 | -0.59% | 14,400 |
| Jan 7, 2026 | 1,802.00 | 1,894.00 | 1,800.00 | 1,876.00 | 1,876.00 | 2.79% | 14,000 |
| Jan 6, 2026 | 1,815.00 | 1,834.00 | 1,770.00 | 1,825.00 | 1,825.00 | 0.44% | 12,100 |
| Jan 5, 2026 | 1,776.00 | 1,847.00 | 1,763.00 | 1,817.00 | 1,817.00 | 3.47% | 14,100 |
| Dec 30, 2025 | 1,752.00 | 1,784.00 | 1,740.00 | 1,756.00 | 1,756.00 | -1.13% | 5,100 |
| Dec 29, 2025 | 1,795.00 | 1,811.00 | 1,734.00 | 1,776.00 | 1,776.00 | 1.20% | 9,300 |
| Dec 26, 2025 | 1,770.00 | 1,789.00 | 1,730.00 | 1,755.00 | 1,755.00 | -2.12% | 9,400 |
| Dec 25, 2025 | 1,738.00 | 1,800.00 | 1,720.00 | 1,793.00 | 1,793.00 | 3.76% | 19,200 |
| Dec 24, 2025 | 1,724.00 | 1,729.00 | 1,718.00 | 1,728.00 | 1,728.00 | 0.64% | 5,100 |
| Dec 23, 2025 | 1,724.00 | 1,732.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.76% | 3,500 |
| Dec 22, 2025 | 1,750.00 | 1,750.00 | 1,700.00 | 1,704.00 | 1,704.00 | -1.05% | 6,300 |
| Dec 19, 2025 | 1,777.00 | 1,777.00 | 1,722.00 | 1,722.00 | 1,722.00 | -2.16% | 10,500 |
| Dec 18, 2025 | 1,705.00 | 1,777.00 | 1,666.00 | 1,760.00 | 1,760.00 | 5.71% | 28,000 |
| Dec 17, 2025 | 1,733.00 | 1,733.00 | 1,665.00 | 1,665.00 | 1,665.00 | -4.26% | 21,800 |
| Dec 16, 2025 | 1,740.00 | 1,779.00 | 1,718.00 | 1,739.00 | 1,739.00 | 0.29% | 23,500 |
| Dec 15, 2025 | 1,666.00 | 1,736.00 | 1,666.00 | 1,734.00 | 1,734.00 | 4.58% | 41,300 |
| Dec 12, 2025 | 1,642.00 | 1,658.00 | 1,637.00 | 1,658.00 | 1,658.00 | 0.97% | 6,400 |
| Dec 11, 2025 | 1,668.00 | 1,668.00 | 1,600.00 | 1,642.00 | 1,642.00 | -1.97% | 5,600 |
| Dec 10, 2025 | 1,605.00 | 1,675.00 | 1,605.00 | 1,675.00 | 1,675.00 | 4.49% | 10,400 |
| Dec 9, 2025 | 1,672.00 | 1,674.00 | 1,603.00 | 1,603.00 | 1,603.00 | -4.18% | 8,400 |
| Dec 8, 2025 | 1,573.00 | 1,674.00 | 1,573.00 | 1,673.00 | 1,673.00 | 4.50% | 6,500 |
| Dec 5, 2025 | 1,562.00 | 1,678.00 | 1,562.00 | 1,601.00 | 1,601.00 | 1.65% | 3,100 |
| Dec 4, 2025 | 1,554.00 | 1,617.00 | 1,551.00 | 1,575.00 | 1,575.00 | 1.35% | 4,700 |
| Dec 3, 2025 | 1,571.00 | 1,574.00 | 1,535.00 | 1,554.00 | 1,554.00 | -1.08% | 5,200 |
| Dec 2, 2025 | 1,581.00 | 1,588.00 | 1,560.00 | 1,571.00 | 1,571.00 | -1.07% | 4,000 |
| Dec 1, 2025 | 1,705.00 | 1,711.00 | 1,588.00 | 1,588.00 | 1,588.00 | -6.86% | 14,400 |
| Nov 28, 2025 | 1,640.00 | 1,713.00 | 1,638.00 | 1,705.00 | 1,705.00 | 4.09% | 13,600 |
| Nov 27, 2025 | 1,627.00 | 1,651.00 | 1,627.00 | 1,638.00 | 1,638.00 | 1.42% | 5,200 |
| Nov 26, 2025 | 1,647.00 | 1,647.00 | 1,602.00 | 1,615.00 | 1,615.00 | -2.06% | 6,800 |
| Nov 25, 2025 | 1,670.00 | 1,670.00 | 1,590.00 | 1,649.00 | 1,649.00 | 3.71% | 14,700 |
| Nov 21, 2025 | 1,575.00 | 1,608.00 | 1,535.00 | 1,590.00 | 1,590.00 | -0.69% | 7,500 |
| Nov 20, 2025 | 1,551.00 | 1,649.00 | 1,551.00 | 1,601.00 | 1,601.00 | 4.44% | 30,900 |
| Nov 19, 2025 | 1,542.00 | 1,560.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.45% | 9,100 |
| Nov 18, 2025 | 1,519.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1.38% | 10,200 |
| Nov 17, 2025 | 1,520.00 | 1,520.00 | 1,498.00 | 1,519.00 | 1,519.00 | 1.33% | 8,100 |
| Nov 14, 2025 | 1,505.00 | 1,520.00 | 1,496.00 | 1,499.00 | 1,499.00 | -0.13% | 5,700 |
| Nov 13, 2025 | 1,487.00 | 1,504.00 | 1,471.00 | 1,501.00 | 1,501.00 | 0.94% | 3,000 |
| Nov 12, 2025 | 1,463.00 | 1,487.00 | 1,463.00 | 1,487.00 | 1,487.00 | 1.36% | 1,700 |
| Nov 11, 2025 | 1,472.00 | 1,479.00 | 1,464.00 | 1,467.00 | 1,467.00 | -0.34% | 1,800 |
| Nov 10, 2025 | 1,467.00 | 1,491.00 | 1,467.00 | 1,472.00 | 1,472.00 | -0.61% | 2,300 |
| Nov 7, 2025 | 1,480.00 | 1,504.00 | 1,461.00 | 1,481.00 | 1,481.00 | 0.07% | 4,200 |
| Nov 6, 2025 | 1,467.00 | 1,500.00 | 1,467.00 | 1,480.00 | 1,480.00 | 1.30% | 4,200 |
| Nov 5, 2025 | 1,482.00 | 1,506.00 | 1,451.00 | 1,461.00 | 1,461.00 | -1.75% | 9,800 |
| Nov 4, 2025 | 1,523.00 | 1,523.00 | 1,474.00 | 1,487.00 | 1,487.00 | -0.60% | 5,600 |
| Oct 31, 2025 | 1,509.00 | 1,526.00 | 1,460.00 | 1,496.00 | 1,496.00 | -0.86% | 6,500 |
| Oct 30, 2025 | 1,524.00 | 1,524.00 | 1,455.00 | 1,509.00 | 1,509.00 | -0.98% | 14,300 |
| Oct 29, 2025 | 1,530.00 | 1,530.00 | 1,475.00 | 1,524.00 | 1,524.00 | -0.07% | 6,800 |
| Oct 28, 2025 | 1,566.00 | 1,566.00 | 1,525.00 | 1,525.00 | 1,525.00 | -3.30% | 4,800 |
| Oct 27, 2025 | 1,580.00 | 1,590.00 | 1,550.00 | 1,577.00 | 1,577.00 | 2.40% | 8,700 |
| Oct 24, 2025 | 1,545.00 | 1,595.00 | 1,531.00 | 1,540.00 | 1,540.00 | 0.26% | 8,800 |
| Oct 23, 2025 | 1,496.00 | 1,536.00 | 1,490.00 | 1,536.00 | 1,536.00 | 2.67% | 5,400 |
| Oct 22, 2025 | 1,519.00 | 1,535.00 | 1,485.00 | 1,496.00 | 1,496.00 | -1.51% | 6,800 |
| Oct 21, 2025 | 1,506.00 | 1,527.00 | 1,486.00 | 1,519.00 | 1,519.00 | -1.56% | 10,100 |
| Oct 20, 2025 | 1,476.00 | 1,582.00 | 1,455.00 | 1,543.00 | 1,543.00 | 5.40% | 23,700 |
| Oct 17, 2025 | 1,545.00 | 1,545.00 | 1,424.00 | 1,464.00 | 1,464.00 | -4.75% | 12,100 |
| Oct 16, 2025 | 1,423.00 | 1,577.00 | 1,413.00 | 1,537.00 | 1,537.00 | 3.64% | 35,500 |
| Oct 15, 2025 | 1,600.00 | 1,600.00 | 1,479.00 | 1,483.00 | 1,483.00 | -6.49% | 55,800 |
| Oct 14, 2025 | 1,501.00 | 1,586.00 | 1,484.00 | 1,586.00 | 1,586.00 | 4.07% | 16,600 |
| Oct 10, 2025 | 1,549.00 | 1,556.00 | 1,492.00 | 1,524.00 | 1,524.00 | -1.61% | 13,600 |
| Oct 9, 2025 | 1,580.00 | 1,580.00 | 1,548.00 | 1,549.00 | 1,549.00 | -2.33% | 8,300 |
| Oct 8, 2025 | 1,572.00 | 1,590.00 | 1,556.00 | 1,586.00 | 1,586.00 | 0.89% | 11,800 |