LOGOS HOLDINGS INC. 205A
TSE · Japan · Miscellaneous
¥1,611.00-19.00 (-1.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,611.00 | -1.17% | ¥1,630.00 | ¥1,631.00 | ¥1,610.00 | 44.20K |
| 2026-10-01 | ¥1,630.00 | -1.33% | ¥1,646.00 | ¥1,648.00 | ¥1,624.00 | 23.30K |
| 2026-09-30 | ¥1,652.00 | -0.12% | ¥1,659.00 | ¥1,661.00 | ¥1,640.00 | 22.40K |
| 2026-09-29 | ¥1,654.00 | -1.02% | ¥1,663.00 | ¥1,667.00 | ¥1,645.00 | 28.30K |
| 2026-09-28 | ¥1,671.00 | +0.06% | ¥1,682.00 | ¥1,682.00 | ¥1,667.00 | 14.30K |
| 2026-09-25 | ¥1,670.00 | +0.78% | ¥1,672.00 | ¥1,682.00 | ¥1,665.00 | 21.40K |
| 2026-09-24 | ¥1,657.00 | -1.54% | ¥1,687.00 | ¥1,687.00 | ¥1,654.00 | 48.20K |
| 2026-09-18 | ¥1,683.00 | +0.90% | ¥1,668.00 | ¥1,684.00 | ¥1,668.00 | 28.30K |
| 2026-09-17 | ¥1,668.00 | +0.97% | ¥1,653.00 | ¥1,670.00 | ¥1,653.00 | 15.80K |
| 2026-09-16 | ¥1,652.00 | -0.36% | ¥1,665.00 | ¥1,674.00 | ¥1,650.00 | 21.90K |
| 2026-09-15 | ¥1,658.00 | +0.36% | ¥1,656.00 | ¥1,659.00 | ¥1,645.00 | 17.60K |
| 2026-09-14 | ¥1,652.00 | +2.61% | ¥1,625.00 | ¥1,652.00 | ¥1,625.00 | 16.40K |
| 2026-09-11 | ¥1,610.00 | -1.04% | ¥1,625.00 | ¥1,625.00 | ¥1,604.00 | 21.70K |
| 2026-09-10 | ¥1,627.00 | +0.12% | ¥1,620.00 | ¥1,629.00 | ¥1,619.00 | 12.20K |
| 2026-09-09 | ¥1,625.00 | -0.25% | ¥1,630.00 | ¥1,633.00 | ¥1,618.00 | 21.90K |
| 2026-09-08 | ¥1,629.00 | -0.97% | ¥1,640.00 | ¥1,650.00 | ¥1,627.00 | 17.30K |
| 2026-09-07 | ¥1,645.00 | +0.30% | ¥1,642.00 | ¥1,651.00 | ¥1,629.00 | 18.60K |
| 2026-09-04 | ¥1,640.00 | -0.24% | ¥1,650.00 | ¥1,650.00 | ¥1,635.00 | 11.20K |
| 2026-09-03 | ¥1,644.00 | +1.17% | ¥1,632.00 | ¥1,650.00 | ¥1,632.00 | 16.10K |
| 2026-09-02 | ¥1,625.00 | -2.46% | ¥1,665.00 | ¥1,665.00 | ¥1,625.00 | 63.80K |
| 2026-09-01 | ¥1,666.00 | -0.24% | ¥1,671.00 | ¥1,671.00 | ¥1,653.00 | 31.90K |
| 2026-08-31 | ¥1,670.00 | -0.60% | ¥1,681.00 | ¥1,691.00 | ¥1,660.00 | 50.30K |
| 2026-08-28 | ¥1,680.00 | +0.24% | ¥1,676.00 | ¥1,681.00 | ¥1,673.00 | 22.70K |
| 2026-08-27 | ¥1,676.00 | -0.36% | ¥1,678.00 | ¥1,690.00 | ¥1,672.00 | 30.20K |
| 2026-08-26 | ¥1,682.00 | +0.06% | ¥1,695.00 | ¥1,695.00 | ¥1,677.00 | 14.50K |
| 2026-08-25 | ¥1,681.00 | -0.41% | ¥1,704.00 | ¥1,704.00 | ¥1,678.00 | 19.50K |
| 2026-08-24 | ¥1,688.00 | +0.66% | ¥1,686.00 | ¥1,720.00 | ¥1,684.00 | 36.60K |
| 2026-08-21 | ¥1,677.00 | -0.24% | ¥1,685.00 | ¥1,689.00 | ¥1,671.00 | 25.50K |
| 2026-08-20 | ¥1,681.00 | +0.36% | ¥1,680.00 | ¥1,694.00 | ¥1,670.00 | 18.50K |
| 2026-08-19 | ¥1,675.00 | -0.89% | ¥1,691.00 | ¥1,700.00 | ¥1,660.00 | 33.90K |
| 2026-08-18 | ¥1,690.00 | -1.11% | ¥1,703.00 | ¥1,731.00 | ¥1,685.00 | 82.30K |
| 2026-08-17 | ¥1,709.00 | +1.06% | ¥1,694.00 | ¥1,715.00 | ¥1,684.00 | 155.10K |
| 2026-08-14 | ¥1,691.00 | +1.02% | ¥1,685.00 | ¥1,694.00 | ¥1,655.00 | 85.60K |
| 2026-08-13 | ¥1,674.00 | -0.18% | ¥1,678.00 | ¥1,689.00 | ¥1,665.00 | 63.40K |
| 2026-08-12 | ¥1,677.00 | -1.35% | ¥1,640.00 | ¥1,678.00 | ¥1,627.00 | 190.50K |
| 2026-08-10 | ¥1,700.00 | -3.13% | ¥1,715.00 | ¥1,718.00 | ¥1,674.00 | 71.70K |
| 2026-08-07 | ¥1,755.00 | -4.67% | ¥1,803.00 | ¥1,803.00 | ¥1,749.00 | 38.60K |
| 2026-08-06 | ¥1,841.00 | +4.48% | ¥1,756.00 | ¥1,842.00 | ¥1,756.00 | 17.70K |
| 2026-08-05 | ¥1,762.00 | +0.69% | ¥1,808.00 | ¥1,808.00 | ¥1,736.00 | 44.20K |
| 2026-08-04 | ¥1,750.00 | -2.45% | ¥1,795.00 | ¥1,795.00 | ¥1,744.00 | 58.50K |
| 2026-08-03 | ¥1,794.00 | -1.27% | ¥1,836.00 | ¥1,836.00 | ¥1,793.00 | 16.00K |
| 2026-07-31 | ¥1,817.00 | -3.76% | ¥1,865.00 | ¥1,880.00 | ¥1,817.00 | 22.50K |
| 2026-07-30 | ¥1,888.00 | -0.53% | ¥1,891.00 | ¥1,895.00 | ¥1,865.00 | 11.70K |
| 2026-07-29 | ¥1,898.00 | -0.16% | ¥1,920.00 | ¥1,933.00 | ¥1,892.00 | 13.90K |
| 2026-07-28 | ¥1,901.00 | +0.80% | ¥1,885.00 | ¥1,921.00 | ¥1,865.00 | 38.70K |
| 2026-07-27 | ¥1,886.00 | -0.74% | ¥1,909.00 | ¥1,909.00 | ¥1,852.00 | 17.70K |
| 2026-07-24 | ¥1,900.00 | -0.26% | ¥1,908.00 | ¥1,908.00 | ¥1,866.00 | 12.50K |
| 2026-07-23 | ¥1,905.00 | -1.30% | ¥1,913.00 | ¥1,924.00 | ¥1,866.00 | 23.50K |
| 2026-07-22 | ¥1,930.00 | -2.97% | ¥1,975.00 | ¥2,000.00 | ¥1,900.00 | 59.10K |
| 2026-07-21 | ¥1,989.00 | -1.73% | ¥2,031.00 | ¥2,085.00 | ¥1,974.00 | 44.40K |
| 2026-07-17 | ¥2,024.00 | -2.88% | ¥2,079.00 | ¥2,139.00 | ¥1,993.00 | 81.60K |
| 2026-07-16 | ¥2,084.00 | +12.16% | ¥2,040.00 | ¥2,197.00 | ¥2,014.00 | 193.60K |
| 2026-07-15 | ¥1,858.00 | +3.51% | ¥1,818.00 | ¥1,900.00 | ¥1,802.00 | 39.10K |
| 2026-07-14 | ¥1,795.00 | +1.13% | ¥1,783.00 | ¥1,806.00 | ¥1,757.00 | 22.20K |
| 2026-07-13 | ¥1,775.00 | +4.35% | ¥1,723.00 | ¥1,798.00 | ¥1,723.00 | 21.80K |
| 2026-07-10 | ¥1,701.00 | +1.98% | ¥1,708.00 | ¥1,734.00 | ¥1,687.00 | 11.10K |
| 2026-07-09 | ¥1,668.00 | -1.53% | ¥1,694.00 | ¥1,702.00 | ¥1,653.00 | 14.70K |
| 2026-07-08 | ¥1,694.00 | +1.99% | ¥1,653.00 | ¥1,721.00 | ¥1,653.00 | 16.00K |
| 2026-07-07 | ¥1,661.00 | -3.32% | ¥1,710.00 | ¥1,761.00 | ¥1,661.00 | 9.10K |
| 2026-07-06 | ¥1,718.00 | +3.18% | ¥1,679.00 | ¥1,739.00 | ¥1,679.00 | 12.40K |
| 2026-07-03 | ¥1,665.00 | +0.67% | ¥1,661.00 | ¥1,681.00 | ¥1,661.00 | 3.50K |
| 2026-07-02 | ¥1,654.00 | +3.76% | ¥1,620.00 | ¥1,667.00 | ¥1,620.00 | 11.70K |
| 2026-07-01 | ¥1,594.00 | -0.38% | ¥1,600.00 | ¥1,607.00 | ¥1,589.00 | 3.10K |
| 2026-06-30 | ¥1,600.00 | +1.01% | ¥1,598.00 | ¥1,614.00 | ¥1,580.00 | 6.40K |
| 2026-06-29 | ¥1,584.00 | -0.25% | ¥1,590.00 | ¥1,602.00 | ¥1,580.00 | 3.00K |
| 2026-06-26 | ¥1,588.00 | -0.13% | ¥1,581.00 | ¥1,646.00 | ¥1,570.00 | 11.80K |
| 2026-06-25 | ¥1,590.00 | -0.63% | ¥1,680.00 | ¥1,680.00 | ¥1,590.00 | 12.90K |
| 2026-06-24 | ¥1,600.00 | +2.76% | ¥1,556.00 | ¥1,609.00 | ¥1,552.00 | 28.50K |
| 2026-06-23 | ¥1,557.00 | -0.83% | ¥1,570.00 | ¥1,571.00 | ¥1,548.00 | 6.60K |
| 2026-06-22 | ¥1,570.00 | -0.82% | ¥1,570.00 | ¥1,592.00 | ¥1,560.00 | 10.10K |
| 2026-06-19 | ¥1,583.00 | -0.44% | ¥1,592.00 | ¥1,601.00 | ¥1,553.00 | 12.20K |
| 2026-06-18 | ¥1,590.00 | -0.50% | ¥1,602.00 | ¥1,629.00 | ¥1,590.00 | 10.20K |
| 2026-06-17 | ¥1,598.00 | +0.50% | ¥1,595.00 | ¥1,634.00 | ¥1,593.00 | 20.90K |
| 2026-06-16 | ¥1,590.00 | -0.31% | ¥1,616.00 | ¥1,616.00 | ¥1,584.00 | 12.50K |
| 2026-06-15 | ¥1,595.00 | +0.19% | ¥1,609.00 | ¥1,633.00 | ¥1,595.00 | 15.50K |
| 2026-06-12 | ¥1,592.00 | -0.87% | ¥1,621.00 | ¥1,630.00 | ¥1,592.00 | 9.30K |
| 2026-06-11 | ¥1,606.00 | -2.07% | ¥1,631.00 | ¥1,631.00 | ¥1,590.00 | 15.60K |
| 2026-06-10 | ¥1,640.00 | +2.76% | ¥1,596.00 | ¥1,658.00 | ¥1,585.00 | 13.50K |
| 2026-06-09 | ¥1,596.00 | -0.50% | ¥1,604.00 | ¥1,630.00 | ¥1,596.00 | 5.00K |
| 2026-06-08 | ¥1,604.00 | -2.73% | ¥1,609.00 | ¥1,622.00 | ¥1,591.00 | 13.90K |
| 2026-06-05 | ¥1,649.00 | +3.65% | ¥1,591.00 | ¥1,667.00 | ¥1,591.00 | 17.20K |
| 2026-06-04 | ¥1,591.00 | -1.12% | ¥1,609.00 | ¥1,625.00 | ¥1,572.00 | 19.40K |
| 2026-06-03 | ¥1,609.00 | +0.19% | ¥1,606.00 | ¥1,629.00 | ¥1,580.00 | 17.40K |
| 2026-06-02 | ¥1,606.00 | -3.95% | ¥1,639.00 | ¥1,639.00 | ¥1,587.00 | 32.30K |
| 2026-06-01 | ¥1,672.00 | -4.35% | ¥1,741.00 | ¥1,741.00 | ¥1,644.00 | 27.30K |
| 2026-05-29 | ¥1,748.00 | -1.30% | ¥1,763.00 | ¥1,763.00 | ¥1,708.00 | 28.30K |
| 2026-05-28 | ¥1,771.00 | -9.73% | ¥1,779.00 | ¥1,828.00 | ¥1,771.00 | 46.00K |
| 2026-05-27 | ¥1,962.00 | +0.36% | ¥1,970.00 | ¥2,000.00 | ¥1,945.00 | 29.50K |
| 2026-05-26 | ¥1,955.00 | 0.00% | ¥1,988.00 | ¥1,988.00 | ¥1,952.00 | 12.40K |
| 2026-05-25 | ¥1,955.00 | +3.44% | ¥1,979.00 | ¥1,999.00 | ¥1,952.00 | 21.20K |