Slogan Inc. (TYO:9253)
Japan
· Delayed Price · Currency is JPY 787.00
0.00 (0.00%)
Apr 28, 2026, 3:19 PM JST
Slogan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 780.00 | 787.00 | 777.00 | 787.00 | 787.00 | - | 3,400 |
| Apr 27, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - | 1,000 |
| Apr 24, 2026 | 783.00 | 787.00 | 783.00 | 787.00 | 787.00 | -0.63% | 1,000 |
| Apr 23, 2026 | 797.00 | 797.00 | 789.00 | 792.00 | 792.00 | - | 1,500 |
| Apr 22, 2026 | 802.00 | 802.00 | 792.00 | 792.00 | 792.00 | 0.13% | 2,600 |
| Apr 21, 2026 | 792.00 | 792.00 | 783.00 | 791.00 | 791.00 | -0.25% | 800 |
| Apr 20, 2026 | 791.00 | 795.00 | 782.00 | 793.00 | 793.00 | -0.38% | 2,100 |
| Apr 17, 2026 | 777.00 | 798.00 | 776.00 | 796.00 | 796.00 | 2.45% | 3,800 |
| Apr 16, 2026 | 783.00 | 783.00 | 777.00 | 777.00 | 777.00 | -0.77% | 600 |
| Apr 15, 2026 | 778.00 | 783.00 | 776.00 | 783.00 | 783.00 | 0.13% | 1,500 |
| Apr 14, 2026 | 777.00 | 782.00 | 777.00 | 782.00 | 782.00 | 0.77% | 2,000 |
| Apr 13, 2026 | 778.00 | 779.00 | 776.00 | 776.00 | 776.00 | -0.26% | 4,600 |
| Apr 10, 2026 | 783.00 | 783.00 | 778.00 | 778.00 | 778.00 | -1.27% | 1,400 |
| Apr 9, 2026 | 785.00 | 788.00 | 775.00 | 788.00 | 788.00 | -1.25% | 3,700 |
| Apr 8, 2026 | 835.00 | 835.00 | 755.00 | 798.00 | 798.00 | -2.92% | 25,800 |
| Apr 7, 2026 | 739.00 | 822.00 | 739.00 | 822.00 | 822.00 | 10.78% | 15,200 |
| Apr 6, 2026 | 716.00 | 742.00 | 716.00 | 742.00 | 742.00 | 3.63% | 500 |
| Apr 3, 2026 | 717.00 | 732.00 | 716.00 | 716.00 | 716.00 | 1.99% | 300 |
| Apr 2, 2026 | 724.00 | 731.00 | 702.00 | 702.00 | 702.00 | -3.04% | 1,200 |
| Apr 1, 2026 | 730.00 | 730.00 | 721.00 | 724.00 | 724.00 | 2.84% | 1,700 |
| Mar 31, 2026 | 703.00 | 718.00 | 703.00 | 704.00 | 704.00 | 0.86% | 600 |
| Mar 30, 2026 | 699.00 | 700.00 | 683.00 | 698.00 | 698.00 | -2.92% | 3,600 |
| Mar 27, 2026 | 721.00 | 721.00 | 710.00 | 719.00 | 719.00 | -0.28% | 1,300 |
| Mar 26, 2026 | 742.00 | 742.00 | 721.00 | 721.00 | 721.00 | -2.83% | 1,600 |
| Mar 25, 2026 | 726.00 | 742.00 | 726.00 | 742.00 | 742.00 | 2.63% | 300 |
| Mar 24, 2026 | 703.00 | 723.00 | 703.00 | 723.00 | 723.00 | 2.99% | 2,500 |
| Mar 23, 2026 | 734.00 | 734.00 | 702.00 | 702.00 | 702.00 | -4.49% | 2,500 |
| Mar 19, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -2.52% | 500 |
| Mar 18, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | - | 600 |
| Mar 12, 2026 | 764.00 | 764.00 | 754.00 | 754.00 | 754.00 | 0.67% | 500 |
| Mar 11, 2026 | 761.00 | 761.00 | 749.00 | 749.00 | 749.00 | 0.40% | 1,200 |
| Mar 10, 2026 | 732.00 | 746.00 | 716.00 | 746.00 | 746.00 | 0.40% | 3,300 |
| Mar 9, 2026 | 752.00 | 752.00 | 743.00 | 743.00 | 743.00 | -0.93% | 700 |
| Mar 6, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.19% | 800 |
| Mar 5, 2026 | 763.00 | 763.00 | 759.00 | 759.00 | 759.00 | 1.47% | 300 |
| Mar 4, 2026 | 770.00 | 770.00 | 735.00 | 748.00 | 748.00 | -2.73% | 3,700 |
| Mar 3, 2026 | 768.00 | 770.00 | 766.00 | 769.00 | 769.00 | -0.90% | 1,000 |
| Mar 2, 2026 | 767.00 | 780.00 | 765.00 | 776.00 | 776.00 | -0.39% | 1,400 |
| Feb 27, 2026 | 772.00 | 779.00 | 760.00 | 779.00 | 779.00 | - | 1,500 |
| Feb 26, 2026 | 754.00 | 784.00 | 731.00 | 779.00 | 779.00 | 3.32% | 13,800 |
| Feb 25, 2026 | 759.00 | 760.00 | 754.00 | 754.00 | 754.00 | -0.66% | 2,700 |
| Feb 24, 2026 | 759.00 | 759.00 | 758.00 | 759.00 | 759.00 | -1.56% | 2,400 |
| Feb 20, 2026 | 772.00 | 772.00 | 771.00 | 771.00 | 771.00 | -0.13% | 300 |
| Feb 19, 2026 | 780.00 | 780.00 | 772.00 | 772.00 | 772.00 | -0.52% | 1,100 |
| Feb 18, 2026 | 773.00 | 776.00 | 773.00 | 776.00 | 776.00 | 0.39% | 2,300 |
| Feb 17, 2026 | 773.00 | 773.00 | 770.00 | 773.00 | 773.00 | - | 400 |
| Feb 16, 2026 | 770.00 | 777.00 | 770.00 | 773.00 | 773.00 | 0.26% | 1,500 |
| Feb 13, 2026 | 770.00 | 772.00 | 770.00 | 771.00 | 771.00 | -0.90% | 900 |
| Feb 12, 2026 | 777.00 | 778.00 | 769.00 | 778.00 | 778.00 | -0.26% | 3,200 |
| Feb 10, 2026 | 770.00 | 780.00 | 761.00 | 780.00 | 780.00 | 1.30% | 1,800 |
| Feb 9, 2026 | 792.00 | 792.00 | 770.00 | 770.00 | 770.00 | -2.28% | 3,200 |
| Feb 6, 2026 | 790.00 | 791.00 | 787.00 | 788.00 | 788.00 | -0.38% | 1,000 |
| Feb 5, 2026 | 797.00 | 797.00 | 784.00 | 791.00 | 791.00 | -0.88% | 1,200 |
| Feb 4, 2026 | 779.00 | 814.00 | 779.00 | 798.00 | 798.00 | 2.44% | 9,700 |
| Feb 3, 2026 | 773.00 | 779.00 | 771.00 | 779.00 | 779.00 | -0.13% | 1,000 |
| Feb 2, 2026 | 784.00 | 784.00 | 780.00 | 780.00 | 780.00 | - | 200 |
| Jan 30, 2026 | 785.00 | 791.00 | 780.00 | 780.00 | 780.00 | 0.91% | 2,500 |
| Jan 29, 2026 | 773.00 | 775.00 | 773.00 | 773.00 | 773.00 | -1.53% | 1,500 |
| Jan 28, 2026 | 772.00 | 785.00 | 772.00 | 785.00 | 785.00 | -0.13% | 2,400 |
| Jan 27, 2026 | 773.00 | 786.00 | 772.00 | 786.00 | 786.00 | 0.38% | 1,700 |
| Jan 26, 2026 | 780.00 | 783.00 | 780.00 | 783.00 | 783.00 | 0.38% | 1,800 |
| Jan 23, 2026 | 781.00 | 782.00 | 777.00 | 780.00 | 780.00 | - | 3,900 |
| Jan 22, 2026 | 784.00 | 784.00 | 780.00 | 780.00 | 780.00 | -0.26% | 400 |
| Jan 21, 2026 | 791.00 | 791.00 | 780.00 | 782.00 | 782.00 | -0.89% | 1,600 |
| Jan 20, 2026 | 783.00 | 789.00 | 783.00 | 789.00 | 789.00 | -0.13% | 1,700 |
| Jan 19, 2026 | 770.00 | 797.00 | 770.00 | 790.00 | 790.00 | 2.46% | 9,100 |
| Jan 16, 2026 | 776.00 | 781.00 | 771.00 | 771.00 | 771.00 | -1.41% | 1,300 |
| Jan 15, 2026 | 770.00 | 784.00 | 769.00 | 782.00 | 782.00 | 2.22% | 9,000 |
| Jan 14, 2026 | 778.00 | 781.00 | 750.00 | 765.00 | 765.00 | -2.17% | 14,200 |
| Jan 13, 2026 | 787.00 | 796.00 | 782.00 | 782.00 | 782.00 | -0.51% | 9,500 |
| Jan 9, 2026 | 795.00 | 798.00 | 785.00 | 786.00 | 786.00 | -1.50% | 10,500 |
| Jan 8, 2026 | 797.00 | 808.00 | 780.00 | 798.00 | 798.00 | -1.48% | 29,100 |
| Jan 7, 2026 | 876.00 | 876.00 | 797.00 | 810.00 | 810.00 | -7.85% | 95,000 |
| Jan 6, 2026 | 900.00 | 921.00 | 866.00 | 879.00 | 879.00 | 2.57% | 65,000 |
| Jan 5, 2026 | 835.00 | 867.00 | 835.00 | 857.00 | 857.00 | 3.50% | 10,400 |
| Dec 30, 2025 | 819.00 | 828.00 | 815.00 | 828.00 | 828.00 | 1.10% | 700 |
| Dec 29, 2025 | 837.00 | 837.00 | 819.00 | 819.00 | 819.00 | 1.49% | 1,600 |
| Dec 26, 2025 | 823.00 | 823.00 | 801.00 | 807.00 | 807.00 | 0.88% | 6,800 |
| Dec 25, 2025 | 796.00 | 800.00 | 792.00 | 800.00 | 800.00 | -0.99% | 1,300 |
| Dec 24, 2025 | 794.00 | 812.00 | 783.00 | 808.00 | 808.00 | 3.72% | 6,000 |
| Dec 23, 2025 | 769.00 | 785.00 | 767.00 | 779.00 | 779.00 | -1.39% | 4,800 |
| Dec 22, 2025 | 783.00 | 796.00 | 783.00 | 790.00 | 790.00 | -1.00% | 1,300 |
| Dec 19, 2025 | 783.00 | 800.00 | 780.00 | 798.00 | 798.00 | 2.44% | 2,900 |
| Dec 17, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | -0.76% | 200 |
| Dec 16, 2025 | 795.00 | 795.00 | 785.00 | 785.00 | 785.00 | -3.09% | 600 |
| Dec 15, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | 100 |
| Dec 11, 2025 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.60% | 3,500 |
| Dec 10, 2025 | 849.00 | 849.00 | 813.00 | 813.00 | 813.00 | -4.35% | 1,200 |
| Dec 9, 2025 | 822.00 | 852.00 | 822.00 | 850.00 | 850.00 | 3.79% | 6,400 |
| Dec 8, 2025 | 816.00 | 819.00 | 816.00 | 819.00 | 819.00 | 0.37% | 200 |
| Dec 5, 2025 | 804.00 | 821.00 | 804.00 | 816.00 | 816.00 | - | 700 |
| Dec 4, 2025 | 817.00 | 817.00 | 816.00 | 816.00 | 816.00 | -0.12% | 300 |
| Dec 3, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -1.09% | 100 |
| Dec 2, 2025 | 825.00 | 840.00 | 824.00 | 826.00 | 826.00 | 0.24% | 2,200 |
| Dec 1, 2025 | 843.00 | 843.00 | 824.00 | 824.00 | 824.00 | -2.25% | 1,800 |
| Nov 28, 2025 | 835.00 | 849.00 | 823.00 | 843.00 | 843.00 | 1.08% | 2,300 |
| Nov 27, 2025 | 800.00 | 834.00 | 800.00 | 834.00 | 834.00 | 2.84% | 1,700 |
| Nov 26, 2025 | 817.00 | 818.00 | 804.00 | 811.00 | 811.00 | - | 1,800 |
| Nov 25, 2025 | 811.00 | 811.00 | 792.00 | 811.00 | 811.00 | - | 1,400 |
| Nov 21, 2025 | 807.00 | 811.00 | 793.00 | 811.00 | 811.00 | -0.12% | 1,300 |