Logizard Co., Ltd. (TYO:4391)
Japan
· Delayed Price · Currency is JPY 1,130.00
-9.00 (-0.79%)
Apr 28, 2026, 3:30 PM JST
Logizard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,113.00 | 1,134.00 | 1,111.00 | 1,130.00 | 1,130.00 | -0.79% | 8,900 |
| Apr 27, 2026 | 1,155.00 | 1,155.00 | 1,123.00 | 1,139.00 | 1,139.00 | -1.64% | 10,900 |
| Apr 24, 2026 | 1,119.00 | 1,158.00 | 1,068.00 | 1,158.00 | 1,158.00 | 2.84% | 22,300 |
| Apr 23, 2026 | 1,171.00 | 1,171.00 | 1,115.00 | 1,126.00 | 1,126.00 | -4.25% | 10,100 |
| Apr 22, 2026 | 1,177.00 | 1,185.00 | 1,151.00 | 1,176.00 | 1,176.00 | -0.17% | 8,000 |
| Apr 21, 2026 | 1,154.00 | 1,178.00 | 1,152.00 | 1,178.00 | 1,178.00 | 1.20% | 7,300 |
| Apr 20, 2026 | 1,135.00 | 1,184.00 | 1,121.00 | 1,164.00 | 1,164.00 | 2.56% | 20,500 |
| Apr 17, 2026 | 1,116.00 | 1,135.00 | 1,108.00 | 1,135.00 | 1,135.00 | 0.44% | 14,900 |
| Apr 16, 2026 | 1,096.00 | 1,131.00 | 1,091.00 | 1,130.00 | 1,130.00 | 3.10% | 20,500 |
| Apr 15, 2026 | 1,125.00 | 1,125.00 | 1,079.00 | 1,096.00 | 1,096.00 | -1.62% | 21,000 |
| Apr 14, 2026 | 1,081.00 | 1,115.00 | 1,064.00 | 1,114.00 | 1,114.00 | 0.91% | 52,200 |
| Apr 13, 2026 | 1,074.00 | 1,116.00 | 1,049.00 | 1,104.00 | 1,104.00 | 1.85% | 46,000 |
| Apr 10, 2026 | 1,050.00 | 1,090.00 | 1,039.00 | 1,084.00 | 1,084.00 | 2.55% | 35,400 |
| Apr 9, 2026 | 1,048.00 | 1,062.00 | 1,043.00 | 1,057.00 | 1,057.00 | -0.75% | 10,100 |
| Apr 8, 2026 | 1,055.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.53% | 16,500 |
| Apr 7, 2026 | 1,048.00 | 1,050.00 | 1,035.00 | 1,049.00 | 1,049.00 | 0.38% | 5,200 |
| Apr 6, 2026 | 1,047.00 | 1,047.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.10% | 12,800 |
| Apr 3, 2026 | 1,040.00 | 1,055.00 | 1,030.00 | 1,044.00 | 1,044.00 | 0.58% | 11,400 |
| Apr 2, 2026 | 1,036.00 | 1,045.00 | 1,034.00 | 1,038.00 | 1,038.00 | 0.19% | 8,300 |
| Apr 1, 2026 | 1,039.00 | 1,040.00 | 1,024.00 | 1,036.00 | 1,036.00 | -0.19% | 4,200 |
| Mar 31, 2026 | 1,017.00 | 1,059.00 | 1,017.00 | 1,038.00 | 1,038.00 | -0.10% | 7,300 |
| Mar 30, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,039.00 | 1,039.00 | -1.05% | 6,200 |
| Mar 27, 2026 | 1,066.00 | 1,071.00 | 1,033.00 | 1,050.00 | 1,050.00 | -2.96% | 8,400 |
| Mar 26, 2026 | 1,060.00 | 1,086.00 | 1,060.00 | 1,082.00 | 1,082.00 | 0.37% | 4,000 |
| Mar 25, 2026 | 1,073.00 | 1,080.00 | 1,064.00 | 1,078.00 | 1,078.00 | 1.41% | 1,900 |
| Mar 24, 2026 | 1,086.00 | 1,086.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.02% | 1,200 |
| Mar 23, 2026 | 1,081.00 | 1,081.00 | 1,059.00 | 1,074.00 | 1,074.00 | -0.65% | 3,800 |
| Mar 19, 2026 | 1,070.00 | 1,086.00 | 1,067.00 | 1,081.00 | 1,081.00 | - | 2,100 |
| Mar 18, 2026 | 1,087.00 | 1,087.00 | 1,067.00 | 1,081.00 | 1,081.00 | 1.03% | 2,800 |
| Mar 17, 2026 | 1,087.00 | 1,087.00 | 1,058.00 | 1,070.00 | 1,070.00 | 1.23% | 3,600 |
| Mar 16, 2026 | 1,055.00 | 1,057.00 | 1,041.00 | 1,057.00 | 1,057.00 | 0.19% | 1,900 |
| Mar 13, 2026 | 1,046.00 | 1,055.00 | 1,041.00 | 1,055.00 | 1,055.00 | -1.86% | 1,000 |
| Mar 12, 2026 | 1,061.00 | 1,076.00 | 1,061.00 | 1,075.00 | 1,075.00 | 0.09% | 2,400 |
| Mar 11, 2026 | 1,065.00 | 1,074.00 | 1,050.00 | 1,074.00 | 1,074.00 | 2.29% | 3,700 |
| Mar 10, 2026 | 1,040.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 0.96% | 5,600 |
| Mar 9, 2026 | 1,050.00 | 1,056.00 | 1,022.00 | 1,040.00 | 1,040.00 | -1.98% | 10,300 |
| Mar 6, 2026 | 1,063.00 | 1,063.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.19% | 2,300 |
| Mar 5, 2026 | 1,040.00 | 1,067.00 | 1,040.00 | 1,063.00 | 1,063.00 | 4.01% | 4,100 |
| Mar 4, 2026 | 1,063.00 | 1,069.00 | 1,015.00 | 1,022.00 | 1,022.00 | -3.95% | 8,400 |
| Mar 3, 2026 | 1,059.00 | 1,076.00 | 1,058.00 | 1,064.00 | 1,064.00 | -0.56% | 9,800 |
| Mar 2, 2026 | 1,058.00 | 1,080.00 | 1,054.00 | 1,070.00 | 1,070.00 | 0.47% | 5,900 |
| Feb 27, 2026 | 1,072.00 | 1,083.00 | 1,058.00 | 1,065.00 | 1,065.00 | -0.28% | 7,200 |
| Feb 26, 2026 | 1,063.00 | 1,070.00 | 1,053.00 | 1,068.00 | 1,068.00 | 0.47% | 4,300 |
| Feb 25, 2026 | 1,087.00 | 1,096.00 | 1,060.00 | 1,063.00 | 1,063.00 | -1.12% | 8,000 |
| Feb 24, 2026 | 1,060.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.42% | 8,500 |
| Feb 20, 2026 | 1,045.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 1.05% | 18,700 |
| Feb 19, 2026 | 1,037.00 | 1,070.00 | 1,037.00 | 1,049.00 | 1,049.00 | 1.55% | 10,700 |
| Feb 18, 2026 | 1,011.00 | 1,035.00 | 1,011.00 | 1,033.00 | 1,033.00 | 0.68% | 10,900 |
| Feb 17, 2026 | 1,041.00 | 1,041.00 | 1,016.00 | 1,026.00 | 1,026.00 | -1.72% | 9,900 |
| Feb 16, 2026 | 1,069.00 | 1,069.00 | 1,027.00 | 1,044.00 | 1,044.00 | -3.69% | 17,700 |
| Feb 13, 2026 | 1,082.00 | 1,084.00 | 1,062.00 | 1,084.00 | 1,084.00 | -1.99% | 17,400 |
| Feb 12, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,106.00 | 1,106.00 | 0.64% | 10,400 |
| Feb 10, 2026 | 1,083.00 | 1,099.00 | 1,082.00 | 1,099.00 | 1,099.00 | 0.37% | 6,700 |
| Feb 9, 2026 | 1,108.00 | 1,108.00 | 1,086.00 | 1,095.00 | 1,095.00 | - | 7,600 |
| Feb 6, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 8,300 |
| Feb 5, 2026 | 1,114.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.35% | 14,300 |
| Feb 4, 2026 | 1,127.00 | 1,127.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.80% | 8,200 |
| Feb 3, 2026 | 1,126.00 | 1,126.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.62% | 300 |
| Feb 2, 2026 | 1,116.00 | 1,126.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.81% | 2,700 |
| Jan 30, 2026 | 1,127.00 | 1,127.00 | 1,111.00 | 1,117.00 | 1,117.00 | -0.98% | 5,000 |
| Jan 29, 2026 | 1,142.00 | 1,142.00 | 1,125.00 | 1,128.00 | 1,128.00 | -1.05% | 800 |
| Jan 28, 2026 | 1,147.00 | 1,147.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.18% | 400 |
| Jan 27, 2026 | 1,150.00 | 1,150.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.70% | 1,200 |
| Jan 26, 2026 | 1,147.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.26% | 2,700 |
| Jan 23, 2026 | 1,152.00 | 1,152.00 | 1,142.00 | 1,147.00 | 1,147.00 | -0.43% | 1,900 |
| Jan 22, 2026 | 1,146.00 | 1,152.00 | 1,146.00 | 1,152.00 | 1,152.00 | 0.61% | 1,500 |
| Jan 21, 2026 | 1,136.00 | 1,145.00 | 1,124.00 | 1,145.00 | 1,145.00 | - | 4,200 |
| Jan 20, 2026 | 1,152.00 | 1,152.00 | 1,134.00 | 1,145.00 | 1,145.00 | 0.44% | 2,200 |
| Jan 19, 2026 | 1,140.00 | 1,149.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.18% | 2,500 |
| Jan 16, 2026 | 1,129.00 | 1,142.00 | 1,129.00 | 1,142.00 | 1,142.00 | 0.62% | 3,500 |
| Jan 15, 2026 | 1,139.00 | 1,139.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.18% | 1,300 |
| Jan 14, 2026 | 1,123.00 | 1,133.00 | 1,118.00 | 1,133.00 | 1,133.00 | 1.52% | 3,200 |
| Jan 13, 2026 | 1,123.00 | 1,127.00 | 1,104.00 | 1,116.00 | 1,116.00 | -0.62% | 5,900 |
| Jan 9, 2026 | 1,107.00 | 1,123.00 | 1,102.00 | 1,123.00 | 1,123.00 | 1.45% | 5,200 |
| Jan 8, 2026 | 1,111.00 | 1,124.00 | 1,103.00 | 1,107.00 | 1,107.00 | 1.10% | 3,600 |
| Jan 7, 2026 | 1,097.00 | 1,128.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.14% | 11,700 |
| Jan 6, 2026 | 1,111.00 | 1,120.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.45% | 5,100 |
| Jan 5, 2026 | 1,094.00 | 1,114.00 | 1,089.00 | 1,114.00 | 1,114.00 | 0.27% | 4,600 |
| Dec 30, 2025 | 1,092.00 | 1,152.00 | 1,087.00 | 1,111.00 | 1,111.00 | 0.45% | 4,300 |
| Dec 29, 2025 | 1,109.00 | 1,122.00 | 1,101.00 | 1,106.00 | 1,106.00 | -0.98% | 3,900 |
| Dec 26, 2025 | 1,110.00 | 1,117.00 | 1,104.00 | 1,117.00 | 1,117.00 | 0.45% | 7,900 |
| Dec 25, 2025 | 1,128.00 | 1,128.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.63% | 5,500 |
| Dec 24, 2025 | 1,130.00 | 1,130.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.97% | 1,000 |
| Dec 23, 2025 | 1,125.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.44% | 7,000 |
| Dec 22, 2025 | 1,125.00 | 1,127.00 | 1,122.00 | 1,125.00 | 1,125.00 | 0.45% | 13,900 |
| Dec 19, 2025 | 1,125.00 | 1,130.00 | 1,065.00 | 1,120.00 | 1,120.00 | -0.44% | 22,400 |
| Dec 18, 2025 | 1,125.00 | 1,129.00 | 1,123.00 | 1,125.00 | 1,125.00 | -0.09% | 10,300 |
| Dec 17, 2025 | 1,125.00 | 1,126.00 | 1,124.00 | 1,126.00 | 1,126.00 | 0.09% | 2,700 |
| Dec 16, 2025 | 1,127.00 | 1,129.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.18% | 1,300 |
| Dec 15, 2025 | 1,125.00 | 1,132.00 | 1,125.00 | 1,127.00 | 1,127.00 | 0.18% | 7,900 |
| Dec 12, 2025 | 1,125.00 | 1,129.00 | 1,122.00 | 1,125.00 | 1,125.00 | - | 4,300 |
| Dec 11, 2025 | 1,132.00 | 1,132.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.09% | 6,800 |
| Dec 10, 2025 | 1,123.00 | 1,132.00 | 1,123.00 | 1,126.00 | 1,126.00 | 0.27% | 2,900 |
| Dec 9, 2025 | 1,121.00 | 1,135.00 | 1,110.00 | 1,123.00 | 1,123.00 | 0.99% | 13,700 |
| Dec 8, 2025 | 1,108.00 | 1,117.00 | 1,106.00 | 1,112.00 | 1,112.00 | 0.45% | 1,800 |
| Dec 5, 2025 | 1,096.00 | 1,113.00 | 1,096.00 | 1,107.00 | 1,107.00 | 1.00% | 8,800 |
| Dec 4, 2025 | 1,100.00 | 1,101.00 | 1,083.00 | 1,096.00 | 1,096.00 | -0.45% | 3,300 |
| Dec 3, 2025 | 1,100.00 | 1,101.00 | 1,090.00 | 1,101.00 | 1,101.00 | 0.09% | 5,500 |
| Dec 2, 2025 | 1,096.00 | 1,100.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.18% | 3,300 |
| Dec 1, 2025 | 1,096.00 | 1,102.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.36% | 5,700 |