Logos Holdings Inc. (TYO:205A)
Japan
· Delayed Price · Currency is JPY 2,080.00
+75.00 (3.74%)
Apr 28, 2026, 3:30 PM JST
Logos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,053.00 | 2,096.00 | 2,029.00 | 2,080.00 | 2,080.00 | 3.74% | 19,700 |
| Apr 27, 2026 | 2,074.00 | 2,074.00 | 2,002.00 | 2,005.00 | 2,005.00 | -1.23% | 10,200 |
| Apr 24, 2026 | 1,995.00 | 2,049.00 | 1,969.00 | 2,030.00 | 2,030.00 | 2.47% | 16,700 |
| Apr 23, 2026 | 2,062.00 | 2,069.00 | 1,938.00 | 1,981.00 | 1,981.00 | -2.94% | 12,300 |
| Apr 22, 2026 | 2,074.00 | 2,089.00 | 2,020.00 | 2,041.00 | 2,041.00 | 0.69% | 17,700 |
| Apr 21, 2026 | 1,993.00 | 2,077.00 | 1,990.00 | 2,027.00 | 2,027.00 | 1.55% | 30,000 |
| Apr 20, 2026 | 2,010.00 | 2,037.00 | 1,988.00 | 1,996.00 | 1,996.00 | -0.10% | 22,300 |
| Apr 17, 2026 | 1,961.00 | 2,020.00 | 1,961.00 | 1,998.00 | 1,998.00 | 1.89% | 23,700 |
| Apr 16, 2026 | 1,910.00 | 2,000.00 | 1,871.00 | 1,961.00 | 1,961.00 | 5.83% | 67,100 |
| Apr 15, 2026 | 2,008.00 | 2,008.00 | 1,810.00 | 1,853.00 | 1,853.00 | 14.74% | 120,100 |
| Apr 14, 2026 | 1,708.00 | 1,708.00 | 1,610.00 | 1,615.00 | 1,615.00 | -5.50% | 16,800 |
| Apr 13, 2026 | 1,697.00 | 1,733.00 | 1,687.00 | 1,709.00 | 1,709.00 | 2.34% | 12,300 |
| Apr 10, 2026 | 1,696.00 | 1,696.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.53% | 3,100 |
| Apr 9, 2026 | 1,709.00 | 1,709.00 | 1,676.00 | 1,696.00 | 1,696.00 | -0.24% | 1,700 |
| Apr 8, 2026 | 1,709.00 | 1,728.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.59% | 5,200 |
| Apr 7, 2026 | 1,656.00 | 1,700.00 | 1,656.00 | 1,690.00 | 1,690.00 | -0.18% | 6,000 |
| Apr 6, 2026 | 1,649.00 | 1,699.00 | 1,649.00 | 1,693.00 | 1,693.00 | 2.61% | 3,300 |
| Apr 3, 2026 | 1,639.00 | 1,699.00 | 1,639.00 | 1,650.00 | 1,650.00 | 1.10% | 2,400 |
| Apr 2, 2026 | 1,671.00 | 1,683.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.06% | 4,800 |
| Apr 1, 2026 | 1,651.00 | 1,665.00 | 1,623.00 | 1,631.00 | 1,631.00 | 1.24% | 2,800 |
| Mar 31, 2026 | 1,650.00 | 1,650.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.35% | 2,200 |
| Mar 30, 2026 | 1,678.00 | 1,678.00 | 1,607.00 | 1,633.00 | 1,633.00 | -1.03% | 8,100 |
| Mar 27, 2026 | 1,620.00 | 1,680.00 | 1,620.00 | 1,650.00 | 1,650.00 | 4.43% | 18,700 |
| Mar 26, 2026 | 1,600.00 | 1,676.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.06% | 9,400 |
| Mar 25, 2026 | 1,630.00 | 1,654.00 | 1,581.00 | 1,581.00 | 1,581.00 | 2.00% | 11,100 |
| Mar 24, 2026 | 1,559.00 | 1,593.00 | 1,527.00 | 1,550.00 | 1,550.00 | 1.17% | 11,000 |
| Mar 23, 2026 | 1,570.00 | 1,570.00 | 1,507.00 | 1,532.00 | 1,532.00 | -2.42% | 11,600 |
| Mar 19, 2026 | 1,609.00 | 1,609.00 | 1,569.00 | 1,570.00 | 1,570.00 | -2.67% | 8,400 |
| Mar 18, 2026 | 1,606.00 | 1,615.00 | 1,594.00 | 1,613.00 | 1,613.00 | 1.13% | 6,900 |
| Mar 17, 2026 | 1,598.00 | 1,638.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.06% | 6,800 |
| Mar 16, 2026 | 1,677.00 | 1,677.00 | 1,536.00 | 1,596.00 | 1,596.00 | -0.06% | 7,800 |
| Mar 13, 2026 | 1,585.00 | 1,639.00 | 1,585.00 | 1,597.00 | 1,597.00 | 0.76% | 4,900 |
| Mar 12, 2026 | 1,622.00 | 1,652.00 | 1,570.00 | 1,585.00 | 1,585.00 | -2.16% | 7,100 |
| Mar 11, 2026 | 1,655.00 | 1,658.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.12% | 4,100 |
| Mar 10, 2026 | 1,599.00 | 1,650.00 | 1,579.00 | 1,618.00 | 1,618.00 | 3.78% | 8,500 |
| Mar 9, 2026 | 1,610.00 | 1,625.00 | 1,491.00 | 1,559.00 | 1,559.00 | -5.52% | 16,000 |
| 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 |