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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 3,875 3,910 3,875 3,900 +25 +0.65% 2,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,800 3,900 3,800 3,875 +70 +1.84% 9,700
Dec 5, 2025 3,825 3,830 3,755 3,805 -190 -4.76% 1,100
Nov 28, 2025 3,730 3,995 3,730 3,995 +280 +7.54% 3,300
Nov 21, 2025 3,735 3,735 3,700 3,715 -20 -0.54% 4,600
Nov 14, 2025 3,655 3,735 3,650 3,735 +125 +3.46% 3,200
Nov 7, 2025 3,735 3,735 3,580 3,610 -155 -4.12% 2,700
Oct 31, 2025 3,820 3,865 3,725 3,765 -35 -0.92% 3,100
Oct 24, 2025 3,675 3,800 3,675 3,800 +150 +4.11% 4,100
Oct 17, 2025 3,665 3,665 3,620 3,650 -100 -2.67% 2,000
Oct 10, 2025 3,610 3,760 3,610 3,750 +150 +4.17% 2,500
Oct 3, 2025 3,670 3,740 3,520 3,600 -110 -2.96% 4,900
Sep 26, 2025 3,740 3,800 3,710 3,710 0 0.00% 3,800
Sep 19, 2025 3,770 3,800 3,710 3,710 -60 -1.59% 1,500
Sep 12, 2025 3,700 3,785 3,690 3,770 -10 -0.26% 3,900
Sep 5, 2025 3,660 3,780 3,660 3,780 +80 +2.16% 1,100
Aug 29, 2025 3,760 3,850 3,700 3,700 -130 -3.39% 4,900
Aug 22, 2025 3,490 3,850 3,490 3,830 +345 +9.90% 11,400
Aug 15, 2025 3,485 3,515 3,485 3,485 0 0.00% 3,000
Aug 8, 2025 3,540 3,580 3,485 3,485 -55 -1.55% 4,700
Aug 1, 2025 3,900 3,920 3,535 3,540 -360 -9.23% 6,200