e-LogiT co.,ltd. (TYO:9327)
Japan
· Delayed Price · Currency is JPY 200.00
+14.00 (7.53%)
At close: Mar 10, 2026
e-LogiT co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 190.00 | 203.00 | 190.00 | 200.00 | 200.00 | 7.53% | 48,900 |
| Mar 9, 2026 | 182.00 | 193.00 | 180.00 | 186.00 | 186.00 | -7.00% | 189,300 |
| Mar 6, 2026 | 197.00 | 204.00 | 196.00 | 200.00 | 200.00 | -1.96% | 21,000 |
| Mar 5, 2026 | 197.00 | 210.00 | 197.00 | 204.00 | 204.00 | 3.55% | 41,700 |
| Mar 4, 2026 | 208.00 | 209.00 | 192.00 | 197.00 | 197.00 | -5.29% | 96,000 |
| Mar 3, 2026 | 217.00 | 219.00 | 208.00 | 208.00 | 208.00 | -4.15% | 33,700 |
| Mar 2, 2026 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | -1.36% | 39,000 |
| Feb 27, 2026 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.45% | 23,300 |
| Feb 26, 2026 | 219.00 | 224.00 | 218.00 | 221.00 | 221.00 | - | 21,100 |
| Feb 25, 2026 | 228.00 | 229.00 | 219.00 | 221.00 | 221.00 | 0.45% | 32,900 |
| Feb 24, 2026 | 223.00 | 225.00 | 214.00 | 220.00 | 220.00 | -1.35% | 28,600 |
| Feb 20, 2026 | 239.00 | 239.00 | 220.00 | 223.00 | 223.00 | -3.46% | 53,900 |
| Feb 19, 2026 | 239.00 | 242.00 | 231.00 | 231.00 | 231.00 | -1.70% | 17,700 |
| Feb 18, 2026 | 232.00 | 244.00 | 231.00 | 235.00 | 235.00 | 1.73% | 39,400 |
| Feb 17, 2026 | 226.00 | 234.00 | 226.00 | 231.00 | 231.00 | 1.76% | 23,600 |
| Feb 16, 2026 | 237.00 | 237.00 | 225.00 | 227.00 | 227.00 | -3.40% | 52,600 |
| Feb 13, 2026 | 243.00 | 246.00 | 221.00 | 235.00 | 235.00 | 1.73% | 90,900 |
| Feb 12, 2026 | 226.00 | 233.00 | 226.00 | 231.00 | 231.00 | 2.21% | 23,700 |
| Feb 10, 2026 | 227.00 | 231.00 | 219.00 | 226.00 | 226.00 | 0.89% | 30,200 |
| Feb 9, 2026 | 225.00 | 228.00 | 219.00 | 224.00 | 224.00 | -0.44% | 38,500 |
| Feb 6, 2026 | 225.00 | 227.00 | 221.00 | 225.00 | 225.00 | -0.88% | 31,200 |
| Feb 5, 2026 | 228.00 | 232.00 | 227.00 | 227.00 | 227.00 | - | 10,800 |
| Feb 4, 2026 | 226.00 | 232.00 | 225.00 | 227.00 | 227.00 | -0.44% | 21,400 |
| Feb 3, 2026 | 226.00 | 233.00 | 225.00 | 228.00 | 228.00 | 0.44% | 20,700 |
| Feb 2, 2026 | 233.00 | 247.00 | 220.00 | 227.00 | 227.00 | 0.89% | 137,500 |
| Jan 30, 2026 | 225.00 | 232.00 | 223.00 | 225.00 | 225.00 | - | 38,200 |
| Jan 29, 2026 | 227.00 | 229.00 | 224.00 | 225.00 | 225.00 | -0.88% | 45,400 |
| Jan 28, 2026 | 237.00 | 238.00 | 227.00 | 227.00 | 227.00 | -5.42% | 72,400 |
| Jan 27, 2026 | 242.00 | 249.00 | 237.00 | 240.00 | 240.00 | 2.13% | 73,500 |
| Jan 26, 2026 | 240.00 | 241.00 | 233.00 | 235.00 | 235.00 | -2.08% | 45,600 |
| Jan 23, 2026 | 244.00 | 250.00 | 239.00 | 240.00 | 240.00 | -1.23% | 78,100 |
| Jan 22, 2026 | 241.00 | 247.00 | 234.00 | 243.00 | 243.00 | 4.29% | 105,700 |
| Jan 21, 2026 | 245.00 | 245.00 | 228.00 | 233.00 | 233.00 | -4.90% | 254,800 |
| Jan 20, 2026 | 260.00 | 310.00 | 238.00 | 245.00 | 245.00 | -0.41% | 1,204,800 |
| Jan 19, 2026 | 285.00 | 285.00 | 242.00 | 246.00 | 246.00 | -11.19% | 656,300 |
| Jan 16, 2026 | 260.00 | 292.00 | 260.00 | 277.00 | 277.00 | 5.73% | 127,300 |
| Jan 15, 2026 | 250.00 | 264.00 | 250.00 | 262.00 | 262.00 | 4.80% | 62,700 |
| Jan 14, 2026 | 251.00 | 261.00 | 250.00 | 250.00 | 250.00 | 0.40% | 153,600 |
| Jan 13, 2026 | 256.00 | 263.00 | 248.00 | 249.00 | 249.00 | -0.80% | 117,100 |
| Jan 9, 2026 | 233.00 | 285.00 | 233.00 | 251.00 | 251.00 | 7.26% | 557,400 |
| Jan 8, 2026 | 237.00 | 238.00 | 233.00 | 234.00 | 234.00 | -1.68% | 41,300 |
| Jan 7, 2026 | 239.00 | 240.00 | 225.00 | 238.00 | 238.00 | -1.24% | 213,500 |
| Jan 6, 2026 | 199.00 | 246.00 | 199.00 | 241.00 | 241.00 | 21.72% | 1,103,400 |
| Jan 5, 2026 | 194.00 | 200.00 | 188.00 | 198.00 | 198.00 | 2.06% | 84,300 |
| Dec 30, 2025 | 201.00 | 202.00 | 194.00 | 194.00 | 194.00 | -3.48% | 64,700 |
| Dec 29, 2025 | 212.00 | 213.00 | 201.00 | 201.00 | 201.00 | -4.29% | 66,200 |
| Dec 26, 2025 | 210.00 | 218.00 | 209.00 | 210.00 | 210.00 | 0.48% | 55,800 |
| Dec 25, 2025 | 201.00 | 209.00 | 200.00 | 209.00 | 209.00 | 4.50% | 79,600 |
| Dec 24, 2025 | 204.00 | 207.00 | 197.00 | 200.00 | 200.00 | -0.99% | 97,500 |
| Dec 23, 2025 | 197.00 | 209.00 | 195.00 | 202.00 | 202.00 | 2.02% | 128,900 |
| Dec 22, 2025 | 213.00 | 218.00 | 197.00 | 198.00 | 198.00 | -7.04% | 130,100 |
| Dec 19, 2025 | 225.00 | 247.00 | 208.00 | 213.00 | 213.00 | -2.74% | 292,300 |
| Dec 18, 2025 | 231.00 | 231.00 | 214.00 | 219.00 | 219.00 | -6.81% | 53,000 |
| Dec 17, 2025 | 230.00 | 235.00 | 221.00 | 235.00 | 235.00 | - | 239,300 |
| Dec 16, 2025 | 238.00 | 238.00 | 226.00 | 235.00 | 235.00 | -1.26% | 19,800 |
| Dec 15, 2025 | 236.00 | 241.00 | 234.00 | 238.00 | 238.00 | -4.80% | 39,400 |
| Dec 12, 2025 | 245.00 | 250.00 | 230.00 | 250.00 | 250.00 | 2.46% | 78,400 |
| Dec 11, 2025 | 247.00 | 250.00 | 238.00 | 244.00 | 244.00 | -1.21% | 53,700 |
| Dec 10, 2025 | 231.00 | 247.00 | 231.00 | 247.00 | 247.00 | 6.93% | 64,100 |
| Dec 9, 2025 | 231.00 | 235.00 | 224.00 | 231.00 | 231.00 | 0.43% | 39,300 |
| Dec 8, 2025 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 0.44% | 36,300 |
| Dec 5, 2025 | 226.00 | 233.00 | 223.00 | 229.00 | 229.00 | - | 31,200 |
| Dec 4, 2025 | 215.00 | 231.00 | 215.00 | 229.00 | 229.00 | 7.01% | 56,300 |
| Dec 3, 2025 | 227.00 | 232.00 | 214.00 | 214.00 | 214.00 | -5.31% | 59,500 |
| Dec 2, 2025 | 232.00 | 232.00 | 225.00 | 226.00 | 226.00 | -2.59% | 22,400 |
| Dec 1, 2025 | 241.00 | 242.00 | 225.00 | 232.00 | 232.00 | -4.53% | 102,200 |
| Nov 28, 2025 | 241.00 | 247.00 | 235.00 | 243.00 | 243.00 | 3.40% | 103,000 |
| Nov 27, 2025 | 232.00 | 239.00 | 220.00 | 235.00 | 235.00 | 4.91% | 230,200 |
| Nov 26, 2025 | 226.00 | 261.00 | 214.00 | 224.00 | 224.00 | 1.36% | 545,800 |
| Nov 25, 2025 | 244.00 | 277.00 | 218.00 | 221.00 | 221.00 | -9.05% | 211,700 |
| Nov 21, 2025 | 259.00 | 267.00 | 243.00 | 243.00 | 243.00 | -6.54% | 93,500 |
| Nov 20, 2025 | 269.00 | 271.00 | 258.00 | 260.00 | 260.00 | -4.41% | 90,500 |
| Nov 19, 2025 | 275.00 | 282.00 | 265.00 | 272.00 | 272.00 | -1.09% | 73,200 |
| Nov 18, 2025 | 280.00 | 288.00 | 267.00 | 275.00 | 275.00 | -0.36% | 44,400 |
| Nov 17, 2025 | 295.00 | 295.00 | 266.00 | 276.00 | 276.00 | -7.38% | 92,000 |
| Nov 14, 2025 | 298.00 | 300.00 | 267.00 | 298.00 | 298.00 | -1.00% | 101,100 |
| Nov 13, 2025 | 311.00 | 316.00 | 300.00 | 301.00 | 301.00 | -3.83% | 27,700 |
| Nov 12, 2025 | 316.00 | 320.00 | 313.00 | 313.00 | 313.00 | - | 16,100 |
| Nov 11, 2025 | 314.00 | 314.00 | 307.00 | 313.00 | 313.00 | 1.29% | 18,000 |
| Nov 10, 2025 | 303.00 | 311.00 | 303.00 | 309.00 | 309.00 | 2.66% | 16,900 |
| Nov 7, 2025 | 304.00 | 306.00 | 298.00 | 301.00 | 301.00 | -1.95% | 20,200 |
| Nov 6, 2025 | 313.00 | 313.00 | 304.00 | 307.00 | 307.00 | -0.65% | 26,700 |
| Nov 5, 2025 | 316.00 | 316.00 | 304.00 | 309.00 | 309.00 | -3.13% | 48,600 |
| Nov 4, 2025 | 329.00 | 329.00 | 319.00 | 319.00 | 319.00 | -4.78% | 30,500 |
| Oct 31, 2025 | 329.00 | 335.00 | 317.00 | 335.00 | 335.00 | 1.21% | 31,300 |
| Oct 30, 2025 | 318.00 | 333.00 | 318.00 | 331.00 | 331.00 | 3.12% | 35,700 |
| Oct 29, 2025 | 333.00 | 333.00 | 311.00 | 321.00 | 321.00 | -1.83% | 45,600 |
| Oct 28, 2025 | 337.00 | 337.00 | 323.00 | 327.00 | 327.00 | -1.80% | 18,800 |
| Oct 27, 2025 | 344.00 | 344.00 | 330.00 | 333.00 | 333.00 | -2.35% | 25,000 |
| Oct 24, 2025 | 339.00 | 341.00 | 332.00 | 341.00 | 341.00 | 1.79% | 18,400 |
| Oct 23, 2025 | 342.00 | 346.00 | 330.00 | 335.00 | 335.00 | -2.62% | 30,100 |
| Oct 22, 2025 | 339.00 | 346.00 | 336.00 | 344.00 | 344.00 | 1.47% | 37,700 |
| Oct 21, 2025 | 328.00 | 344.00 | 328.00 | 339.00 | 339.00 | 1.50% | 56,300 |
| Oct 20, 2025 | 317.00 | 334.00 | 317.00 | 334.00 | 334.00 | 6.71% | 32,300 |
| Oct 17, 2025 | 320.00 | 323.00 | 313.00 | 313.00 | 313.00 | -2.80% | 19,400 |
| Oct 16, 2025 | 312.00 | 323.00 | 312.00 | 322.00 | 322.00 | 3.87% | 23,000 |
| Oct 15, 2025 | 312.00 | 321.00 | 310.00 | 310.00 | 310.00 | -0.32% | 37,400 |
| Oct 14, 2025 | 310.00 | 318.00 | 303.00 | 311.00 | 311.00 | -2.20% | 69,600 |
| Oct 10, 2025 | 318.00 | 324.00 | 317.00 | 318.00 | 318.00 | -1.55% | 20,500 |
| Oct 9, 2025 | 326.00 | 326.00 | 319.00 | 323.00 | 323.00 | -0.31% | 28,000 |