kabutan

LOGINET JAPAN CO., LTD.(9027) Historical

9027
SSE
LOGINET JAPAN CO., LTD.
3,900
JPY
-10
(-0.26%)
Dec 16, 2:43 pm JST
25.20
USD
Dec 16, 12:43 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
3,995 JPY
52 Week Low Apr 7, 2025
2,720 JPY
Yearly High Nov 28, 2025
3,995 JPY
Yearly Low Apr 7, 2025
2,720 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,825 3,910 3,755 3,900 -95 -2.38% 13,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,735 3,995 3,580 3,995 +230 +6.11% 13,800
Oct, 2025 3,600 3,865 3,520 3,765 +165 +4.58% 14,000
Sep, 2025 3,660 3,800 3,600 3,600 -100 -2.70% 12,900
Aug, 2025 3,535 3,850 3,485 3,700 -20 -0.54% 24,400
Jul, 2025 3,380 3,945 3,350 3,720 +420 +12.73% 34,600
Jun, 2025 3,300 3,400 3,210 3,300 +40 +1.23% 18,700
May, 2025 3,230 3,380 3,105 3,260 +10 +0.31% 15,500
Apr, 2025 3,125 3,250 2,720 3,250 +125 +4.00% 36,100
Mar, 2025 3,045 3,450 3,030 3,125 +50 +1.63% 31,800
Feb, 2025 2,980 3,100 2,975 3,075 +95 +3.19% 33,900
Jan, 2025 2,967 3,000 2,945 2,980 +46 +1.57% 19,000
Dec, 2024 2,927 2,966 2,911 2,934 -6 -0.20% 35,100
Nov, 2024 2,905 2,997 2,903 2,940 +10 +0.34% 19,700
Oct, 2024 2,865 2,950 2,865 2,930 +65 +2.27% 13,900
Sep, 2024 2,860 2,895 2,802 2,865 +5 +0.17% 29,800
Aug, 2024 2,968 2,968 2,652 2,860 -105 -3.54% 63,000
Jul, 2024 2,960 3,055 2,960 2,965 +5 +0.17% 70,400
Jun, 2024 3,000 3,005 2,944 2,960 -40 -1.33% 53,100
May, 2024 3,010 3,045 2,991 3,000 -30 -0.99% 35,300
Apr, 2024 2,979 3,040 2,963 3,030 +56 +1.88% 42,100