kabutan

Logizard Co., Ltd.(4391) Historical

4391
TSE Growth
Logizard Co., Ltd.
1,110
JPY
+14
(+1.28%)
Dec 5, 3:17 pm JST
7.17
USD
Dec 5, 1:17 am EST
Result
PTS
outside of trading hours
1,106
Dec 5, 11:16 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
1,633 JPY
52 Week Low Nov 21, 2025
1,072 JPY
Yearly High Aug 15, 2025
1,633 JPY
Yearly Low Nov 21, 2025
1,072 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,096 1,113 1,083 1,110 +12 +1.09% 26,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,096 1,117 1,072 1,098 +1 +0.09% 40,800
Nov 21, 2025 1,182 1,182 1,072 1,097 -95 -7.97% 123,800
Nov 14, 2025 1,208 1,229 1,192 1,192 -8 -0.67% 49,100
Nov 7, 2025 1,193 1,208 1,190 1,200 0 0.00% 18,200
Oct 31, 2025 1,200 1,207 1,190 1,200 +8 +0.67% 13,700
Oct 24, 2025 1,191 1,212 1,180 1,192 +14 +1.19% 21,500
Oct 17, 2025 1,193 1,210 1,178 1,178 -30 -2.48% 34,100
Oct 10, 2025 1,208 1,239 1,196 1,208 +3 +0.25% 38,900
Oct 3, 2025 1,244 1,244 1,205 1,205 -30 -2.43% 42,100
Sep 26, 2025 1,226 1,248 1,214 1,235 +9 +0.73% 51,200
Sep 19, 2025 1,216 1,235 1,204 1,226 +11 +0.91% 48,600
Sep 12, 2025 1,210 1,229 1,205 1,215 +10 +0.83% 57,000
Sep 5, 2025 1,200 1,216 1,177 1,205 +9 +0.75% 50,700
Aug 29, 2025 1,238 1,256 1,195 1,196 -43 -3.47% 74,700
Aug 22, 2025 1,289 1,351 1,233 1,239 -300 -19.49% 606,800
Aug 15, 2025 1,285 1,633 1,281 1,539 +267 +20.99% 417,300
Aug 8, 2025 1,260 1,294 1,242 1,272 +10 +0.79% 50,400
Aug 1, 2025 1,224 1,280 1,221 1,262 +32 +2.60% 36,100
Jul 25, 2025 1,208 1,238 1,184 1,230 +32 +2.67% 17,700
Jul 18, 2025 1,215 1,247 1,172 1,198 -15 -1.24% 49,200