logly,Inc. (TYO:6579)
Japan
· Delayed Price · Currency is JPY 318.00
+5.00 (1.60%)
Apr 30, 2026, 10:44 AM JST
logly,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 311.00 | 314.00 | 309.00 | 313.00 | 313.00 | - | 900 |
| Apr 27, 2026 | 314.00 | 314.00 | 309.00 | 313.00 | 313.00 | -1.26% | 2,300 |
| Apr 24, 2026 | 320.00 | 325.00 | 304.00 | 317.00 | 317.00 | -2.46% | 10,700 |
| Apr 23, 2026 | 320.00 | 328.00 | 312.00 | 325.00 | 325.00 | 1.88% | 4,300 |
| Apr 22, 2026 | 320.00 | 334.00 | 316.00 | 319.00 | 319.00 | -1.85% | 7,000 |
| Apr 21, 2026 | 319.00 | 329.00 | 317.00 | 325.00 | 325.00 | 4.17% | 11,900 |
| Apr 20, 2026 | 304.00 | 320.00 | 304.00 | 312.00 | 312.00 | 1.96% | 8,600 |
| Apr 17, 2026 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -1.29% | 1,800 |
| Apr 16, 2026 | 314.00 | 325.00 | 310.00 | 310.00 | 310.00 | -1.90% | 9,500 |
| Apr 15, 2026 | 311.00 | 320.00 | 311.00 | 316.00 | 316.00 | 0.64% | 1,800 |
| Apr 14, 2026 | 313.00 | 314.00 | 305.00 | 314.00 | 314.00 | 0.32% | 3,000 |
| Apr 13, 2026 | 316.00 | 321.00 | 313.00 | 313.00 | 313.00 | -0.32% | 3,200 |
| Apr 10, 2026 | 315.00 | 315.00 | 313.00 | 314.00 | 314.00 | - | 1,000 |
| Apr 9, 2026 | 314.00 | 314.00 | 311.00 | 314.00 | 314.00 | -0.95% | 500 |
| Apr 8, 2026 | 305.00 | 329.00 | 303.00 | 317.00 | 317.00 | 3.93% | 9,800 |
| Apr 7, 2026 | 304.00 | 309.00 | 304.00 | 305.00 | 305.00 | 0.33% | 32,700 |
| Apr 6, 2026 | 303.00 | 308.00 | 303.00 | 304.00 | 304.00 | -1.62% | 800 |
| Apr 3, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.64% | 200 |
| Apr 2, 2026 | 313.00 | 319.00 | 311.00 | 311.00 | 311.00 | -2.51% | 300 |
| Apr 1, 2026 | 313.00 | 319.00 | 305.00 | 319.00 | 319.00 | 4.25% | 4,400 |
| Mar 31, 2026 | 294.00 | 310.00 | 294.00 | 306.00 | 306.00 | 1.32% | 1,000 |
| Mar 30, 2026 | 302.00 | 302.00 | 301.00 | 302.00 | 302.00 | -0.33% | 600 |
| Mar 27, 2026 | 304.00 | 304.00 | 300.00 | 303.00 | 303.00 | 1.34% | 800 |
| Mar 26, 2026 | 305.00 | 305.00 | 299.00 | 299.00 | 299.00 | -1.97% | 8,200 |
| Mar 25, 2026 | 310.00 | 310.00 | 303.00 | 305.00 | 305.00 | - | 2,500 |
| Mar 24, 2026 | 298.00 | 305.00 | 298.00 | 305.00 | 305.00 | 3.04% | 300 |
| Mar 23, 2026 | 306.00 | 306.00 | 294.00 | 296.00 | 296.00 | -4.52% | 6,300 |
| Mar 19, 2026 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 0.32% | 4,100 |
| Mar 18, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | - | 1,400 |
| Mar 17, 2026 | 310.00 | 319.00 | 308.00 | 309.00 | 309.00 | 0.98% | 6,800 |
| Mar 16, 2026 | 311.00 | 311.00 | 305.00 | 306.00 | 306.00 | -1.61% | 1,000 |
| Mar 13, 2026 | 306.00 | 317.00 | 303.00 | 311.00 | 311.00 | - | 3,800 |
| Mar 12, 2026 | 310.00 | 320.00 | 310.00 | 311.00 | 311.00 | 0.32% | 4,100 |
| Mar 11, 2026 | 311.00 | 320.00 | 310.00 | 310.00 | 310.00 | 1.97% | 7,700 |
| Mar 10, 2026 | 311.00 | 313.00 | 303.00 | 304.00 | 304.00 | -2.56% | 5,000 |
| Mar 9, 2026 | 305.00 | 312.00 | 305.00 | 312.00 | 312.00 | - | 2,100 |
| Mar 6, 2026 | 315.00 | 320.00 | 311.00 | 312.00 | 312.00 | -0.95% | 1,200 |
| Mar 5, 2026 | 300.00 | 315.00 | 300.00 | 315.00 | 315.00 | 5.00% | 4,600 |
| Mar 4, 2026 | 310.00 | 315.00 | 298.00 | 300.00 | 300.00 | -1.32% | 9,000 |
| Mar 3, 2026 | 307.00 | 317.00 | 304.00 | 304.00 | 304.00 | -0.98% | 6,000 |
| Mar 2, 2026 | 311.00 | 316.00 | 307.00 | 307.00 | 307.00 | -2.23% | 4,000 |
| Feb 27, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.32% | 2,100 |
| Feb 26, 2026 | 315.00 | 317.00 | 309.00 | 313.00 | 313.00 | -1.57% | 3,800 |
| Feb 25, 2026 | 308.00 | 318.00 | 308.00 | 318.00 | 318.00 | 2.58% | 2,200 |
| Feb 24, 2026 | 316.00 | 321.00 | 310.00 | 310.00 | 310.00 | -4.02% | 6,100 |
| Feb 20, 2026 | 319.00 | 325.00 | 308.00 | 323.00 | 323.00 | 0.62% | 7,200 |
| Feb 19, 2026 | 303.00 | 321.00 | 303.00 | 321.00 | 321.00 | 5.25% | 14,600 |
| Feb 18, 2026 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | 0.99% | 13,300 |
| Feb 17, 2026 | 315.00 | 317.00 | 289.00 | 302.00 | 302.00 | -4.43% | 54,700 |
| Feb 16, 2026 | 321.00 | 321.00 | 311.00 | 316.00 | 316.00 | -2.77% | 8,400 |
| Feb 13, 2026 | 329.00 | 345.00 | 325.00 | 325.00 | 325.00 | -1.22% | 6,800 |
| Feb 12, 2026 | 329.00 | 340.00 | 329.00 | 329.00 | 329.00 | -0.30% | 4,000 |
| Feb 10, 2026 | 322.00 | 335.00 | 319.00 | 330.00 | 330.00 | 1.54% | 10,100 |
| Feb 9, 2026 | 323.00 | 325.00 | 316.00 | 325.00 | 325.00 | 1.25% | 1,500 |
| Feb 6, 2026 | 325.00 | 332.00 | 311.00 | 321.00 | 321.00 | -0.62% | 24,700 |
| Feb 5, 2026 | 323.00 | 334.00 | 320.00 | 323.00 | 323.00 | -0.62% | 5,500 |
| Feb 4, 2026 | 335.00 | 335.00 | 315.00 | 325.00 | 325.00 | -4.69% | 9,400 |
| Feb 3, 2026 | 328.00 | 360.00 | 328.00 | 341.00 | 341.00 | 3.96% | 27,600 |
| Feb 2, 2026 | 310.00 | 342.00 | 310.00 | 328.00 | 328.00 | 5.81% | 25,600 |
| Jan 30, 2026 | 310.00 | 315.00 | 310.00 | 310.00 | 310.00 | - | 2,100 |
| Jan 29, 2026 | 313.00 | 317.00 | 309.00 | 310.00 | 310.00 | -2.82% | 6,400 |
| Jan 28, 2026 | 318.00 | 319.00 | 312.00 | 319.00 | 319.00 | 0.31% | 2,800 |
| Jan 27, 2026 | 317.00 | 319.00 | 314.00 | 318.00 | 318.00 | 0.32% | 4,000 |
| Jan 26, 2026 | 319.00 | 319.00 | 316.00 | 317.00 | 317.00 | - | 3,100 |
| Jan 23, 2026 | 319.00 | 319.00 | 314.00 | 317.00 | 317.00 | - | 1,800 |
| Jan 22, 2026 | 313.00 | 318.00 | 313.00 | 317.00 | 317.00 | 0.96% | 4,600 |
| Jan 21, 2026 | 315.00 | 317.00 | 313.00 | 314.00 | 314.00 | -1.57% | 2,500 |
| Jan 20, 2026 | 319.00 | 320.00 | 315.00 | 319.00 | 319.00 | -0.31% | 5,100 |
| Jan 19, 2026 | 318.00 | 320.00 | 313.00 | 320.00 | 320.00 | 1.91% | 6,100 |
| Jan 16, 2026 | 317.00 | 323.00 | 314.00 | 314.00 | 314.00 | - | 8,900 |
| Jan 15, 2026 | 313.00 | 317.00 | 311.00 | 314.00 | 314.00 | - | 4,200 |
| Jan 14, 2026 | 320.00 | 321.00 | 308.00 | 314.00 | 314.00 | -2.79% | 17,600 |
| Jan 13, 2026 | 322.00 | 330.00 | 318.00 | 323.00 | 323.00 | 1.57% | 8,400 |
| Jan 9, 2026 | 316.00 | 319.00 | 316.00 | 318.00 | 318.00 | -0.63% | 2,300 |
| Jan 8, 2026 | 324.00 | 324.00 | 319.00 | 320.00 | 320.00 | -2.14% | 1,700 |
| Jan 7, 2026 | 327.00 | 328.00 | 318.00 | 327.00 | 327.00 | 1.24% | 4,700 |
| Jan 6, 2026 | 317.00 | 326.00 | 317.00 | 323.00 | 323.00 | 1.57% | 8,700 |
| Jan 5, 2026 | 322.00 | 323.00 | 318.00 | 318.00 | 318.00 | -1.24% | 5,300 |
| Dec 30, 2025 | 308.00 | 324.00 | 306.00 | 322.00 | 322.00 | 4.55% | 22,100 |
| Dec 29, 2025 | 309.00 | 309.00 | 296.00 | 308.00 | 308.00 | -0.32% | 43,500 |
| Dec 26, 2025 | 299.00 | 338.00 | 299.00 | 309.00 | 309.00 | 3.69% | 133,700 |
| Dec 25, 2025 | 299.00 | 301.00 | 295.00 | 298.00 | 298.00 | -0.33% | 43,300 |
| Dec 24, 2025 | 301.00 | 303.00 | 299.00 | 299.00 | 299.00 | -2.29% | 18,700 |
| Dec 23, 2025 | 305.00 | 306.00 | 300.00 | 306.00 | 306.00 | 0.33% | 21,800 |
| Dec 22, 2025 | 311.00 | 311.00 | 305.00 | 305.00 | 305.00 | -2.56% | 13,200 |
| Dec 19, 2025 | 314.00 | 314.00 | 308.00 | 313.00 | 313.00 | 1.95% | 5,600 |
| Dec 18, 2025 | 306.00 | 310.00 | 305.00 | 307.00 | 307.00 | 0.33% | 8,400 |
| Dec 17, 2025 | 307.00 | 313.00 | 306.00 | 306.00 | 306.00 | - | 6,300 |
| Dec 16, 2025 | 312.00 | 313.00 | 304.00 | 306.00 | 306.00 | -2.55% | 41,000 |
| Dec 15, 2025 | 311.00 | 319.00 | 311.00 | 314.00 | 314.00 | 0.32% | 53,500 |
| Dec 12, 2025 | 319.00 | 320.00 | 312.00 | 313.00 | 313.00 | -1.26% | 5,100 |
| Dec 11, 2025 | 315.00 | 322.00 | 315.00 | 317.00 | 317.00 | 0.63% | 3,900 |
| Dec 10, 2025 | 322.00 | 322.00 | 313.00 | 315.00 | 315.00 | -2.48% | 9,500 |
| Dec 9, 2025 | 326.00 | 333.00 | 323.00 | 323.00 | 323.00 | -0.92% | 2,700 |
| Dec 8, 2025 | 328.00 | 332.00 | 326.00 | 326.00 | 326.00 | -0.61% | 2,400 |
| Dec 5, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | -0.61% | 2,500 |
| Dec 4, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -2.37% | 3,300 |
| Dec 3, 2025 | 337.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.29% | 1,000 |
| Dec 2, 2025 | 342.00 | 344.00 | 339.00 | 339.00 | 339.00 | -1.45% | 2,900 |
| Dec 1, 2025 | 337.00 | 344.00 | 336.00 | 344.00 | 344.00 | 2.08% | 7,100 |