logly, Inc. 6579
TSE · Japan · Commercial Services
¥341.00+3.00 (+0.89%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥341.00 | +0.89% | ¥337.00 | ¥341.00 | ¥337.00 | 500 |
| 2026-10-05 | ¥338.00 | +0.60% | ¥333.00 | ¥342.00 | ¥333.00 | 2.30K |
| 2026-10-02 | ¥336.00 | +1.82% | ¥330.00 | ¥338.00 | ¥326.00 | 2.40K |
| 2026-10-01 | ¥330.00 | -1.49% | ¥335.00 | ¥335.00 | ¥330.00 | 3.20K |
| 2026-09-30 | ¥335.00 | -0.30% | ¥339.00 | ¥339.00 | ¥333.00 | 2.20K |
| 2026-09-29 | ¥336.00 | -1.47% | ¥336.00 | ¥339.00 | ¥334.00 | 700 |
| 2026-09-28 | ¥341.00 | -0.58% | ¥343.00 | ¥346.00 | ¥341.00 | 6.70K |
| 2026-09-25 | ¥343.00 | 0.00% | ¥347.00 | ¥347.00 | ¥343.00 | 1.80K |
| 2026-09-24 | ¥343.00 | -2.28% | ¥343.00 | ¥351.00 | ¥341.00 | 7.30K |
| 2026-09-18 | ¥351.00 | +0.57% | ¥348.00 | ¥351.00 | ¥345.00 | 1.60K |
| 2026-09-17 | ¥349.00 | -0.85% | ¥347.00 | ¥351.00 | ¥347.00 | 2.60K |
| 2026-09-16 | ¥352.00 | 0.00% | ¥353.00 | ¥353.00 | ¥346.00 | 3.80K |
| 2026-09-15 | ¥352.00 | -0.28% | ¥351.00 | ¥352.00 | ¥351.00 | 500 |
| 2026-09-14 | ¥353.00 | +0.57% | ¥349.00 | ¥353.00 | ¥345.00 | 900 |
| 2026-09-11 | ¥351.00 | -0.85% | ¥351.00 | ¥351.00 | ¥351.00 | 200 |
| 2026-09-10 | ¥354.00 | -0.28% | ¥350.00 | ¥354.00 | ¥350.00 | 600 |
| 2026-09-09 | ¥355.00 | +0.57% | ¥348.00 | ¥355.00 | ¥346.00 | 2.90K |
| 2026-09-08 | ¥353.00 | 0.00% | ¥353.00 | ¥354.00 | ¥347.00 | 1.10K |
| 2026-09-07 | ¥353.00 | 0.00% | ¥345.00 | ¥353.00 | ¥345.00 | 200 |
| 2026-09-04 | ¥353.00 | +1.73% | ¥347.00 | ¥353.00 | ¥347.00 | 300 |
| 2026-09-03 | ¥347.00 | -0.57% | ¥350.00 | ¥357.00 | ¥345.00 | 1.10K |
| 2026-09-02 | ¥349.00 | -1.69% | ¥354.00 | ¥354.00 | ¥349.00 | 500 |
| 2026-09-01 | ¥355.00 | +0.85% | ¥350.00 | ¥355.00 | ¥348.00 | 2.10K |
| 2026-08-31 | ¥352.00 | -1.68% | ¥350.00 | ¥358.00 | ¥350.00 | 3.40K |
| 2026-08-28 | ¥358.00 | +4.68% | ¥350.00 | ¥359.00 | ¥342.00 | 8.70K |
| 2026-08-27 | ¥342.00 | +0.29% | ¥341.00 | ¥345.00 | ¥341.00 | 1.20K |
| 2026-08-26 | ¥341.00 | -1.73% | ¥347.00 | ¥351.00 | ¥338.00 | 5.20K |
| 2026-08-25 | ¥347.00 | -2.25% | ¥358.00 | ¥358.00 | ¥344.00 | 4.90K |
| 2026-08-24 | ¥355.00 | -0.28% | ¥357.00 | ¥357.00 | ¥352.00 | 3.00K |
| 2026-08-21 | ¥356.00 | +1.71% | ¥351.00 | ¥356.00 | ¥344.00 | 1.20K |
| 2026-08-20 | ¥350.00 | +1.16% | ¥342.00 | ¥350.00 | ¥342.00 | 500 |
| 2026-08-19 | ¥346.00 | -0.86% | ¥346.00 | ¥346.00 | ¥346.00 | 100 |
| 2026-08-18 | ¥349.00 | -0.29% | ¥347.00 | ¥349.00 | ¥339.00 | 4.70K |
| 2026-08-17 | ¥350.00 | -2.23% | ¥354.00 | ¥354.00 | ¥347.00 | 1.00K |
| 2026-08-14 | ¥358.00 | +0.56% | ¥337.00 | ¥358.00 | ¥337.00 | 14.50K |
| 2026-08-13 | ¥356.00 | -2.20% | ¥360.00 | ¥369.00 | ¥353.00 | 9.80K |
| 2026-08-12 | ¥364.00 | +0.28% | ¥355.00 | ¥370.00 | ¥355.00 | 4.40K |
| 2026-08-10 | ¥363.00 | +1.11% | ¥357.00 | ¥363.00 | ¥350.00 | 800 |
| 2026-08-07 | ¥359.00 | 0.00% | ¥364.00 | ¥364.00 | ¥359.00 | 500 |
| 2026-08-06 | ¥359.00 | -1.10% | ¥359.00 | ¥359.00 | ¥359.00 | 400 |
| 2026-08-05 | ¥363.00 | -0.27% | ¥360.00 | ¥364.00 | ¥357.00 | 1.60K |
| 2026-08-04 | ¥364.00 | +5.51% | ¥350.00 | ¥364.00 | ¥345.00 | 8.50K |
| 2026-08-03 | ¥345.00 | 0.00% | ¥341.00 | ¥345.00 | ¥341.00 | 1.40K |
| 2026-07-31 | ¥345.00 | -1.99% | ¥344.00 | ¥345.00 | ¥343.00 | 6.20K |
| 2026-07-30 | ¥352.00 | 0.00% | ¥352.00 | ¥352.00 | ¥344.00 | 600 |
| 2026-07-29 | ¥352.00 | +1.73% | ¥344.00 | ¥352.00 | ¥344.00 | 2.00K |
| 2026-07-28 | ¥346.00 | -2.26% | ¥353.00 | ¥354.00 | ¥346.00 | 8.30K |
| 2026-07-27 | ¥354.00 | +2.61% | ¥342.00 | ¥354.00 | ¥342.00 | 2.70K |
| 2026-07-24 | ¥345.00 | +0.29% | ¥345.00 | ¥350.00 | ¥345.00 | 3.80K |
| 2026-07-23 | ¥344.00 | +0.88% | ¥341.00 | ¥349.00 | ¥340.00 | 9.30K |
| 2026-07-22 | ¥341.00 | -2.85% | ¥351.00 | ¥351.00 | ¥336.00 | 11.40K |
| 2026-07-21 | ¥351.00 | +0.57% | ¥350.00 | ¥370.00 | ¥350.00 | 11.00K |
| 2026-07-17 | ¥349.00 | -1.41% | ¥348.00 | ¥358.00 | ¥348.00 | 8.40K |
| 2026-07-16 | ¥354.00 | +0.85% | ¥343.00 | ¥354.00 | ¥343.00 | 11.60K |
| 2026-07-15 | ¥351.00 | +1.74% | ¥338.00 | ¥351.00 | ¥336.00 | 8.90K |
| 2026-07-14 | ¥345.00 | +3.60% | ¥333.00 | ¥345.00 | ¥333.00 | 4.00K |
| 2026-07-13 | ¥333.00 | -1.48% | ¥338.00 | ¥342.00 | ¥331.00 | 8.50K |
| 2026-07-10 | ¥338.00 | -1.17% | ¥337.00 | ¥350.00 | ¥337.00 | 1.00K |
| 2026-07-09 | ¥342.00 | +1.48% | ¥338.00 | ¥342.00 | ¥334.00 | 2.50K |
| 2026-07-08 | ¥337.00 | -3.99% | ¥343.00 | ¥343.00 | ¥337.00 | 3.30K |
| 2026-07-07 | ¥351.00 | +2.93% | ¥349.00 | ¥356.00 | ¥336.00 | 9.50K |
| 2026-07-06 | ¥341.00 | -3.13% | ¥355.00 | ¥355.00 | ¥340.00 | 6.90K |
| 2026-07-03 | ¥352.00 | -0.28% | ¥349.00 | ¥360.00 | ¥349.00 | 4.50K |
| 2026-07-02 | ¥353.00 | +1.44% | ¥336.00 | ¥353.00 | ¥331.00 | 10.50K |
| 2026-07-01 | ¥348.00 | +1.46% | ¥351.00 | ¥353.00 | ¥348.00 | 800 |
| 2026-06-30 | ¥343.00 | -2.00% | ¥344.00 | ¥349.00 | ¥343.00 | 4.50K |
| 2026-06-29 | ¥350.00 | -0.28% | ¥356.00 | ¥356.00 | ¥343.00 | 5.90K |
| 2026-06-26 | ¥351.00 | +3.24% | ¥339.00 | ¥353.00 | ¥339.00 | 11.80K |
| 2026-06-25 | ¥340.00 | +1.49% | ¥339.00 | ¥345.00 | ¥332.00 | 4.30K |
| 2026-06-24 | ¥335.00 | +0.90% | ¥331.00 | ¥339.00 | ¥331.00 | 1.40K |
| 2026-06-23 | ¥332.00 | +1.22% | ¥327.00 | ¥339.00 | ¥327.00 | 10.60K |
| 2026-06-22 | ¥328.00 | -3.24% | ¥339.00 | ¥344.00 | ¥319.00 | 16.30K |
| 2026-06-19 | ¥339.00 | -3.14% | ¥346.00 | ¥347.00 | ¥339.00 | 2.30K |
| 2026-06-18 | ¥350.00 | +2.04% | ¥335.00 | ¥354.00 | ¥333.00 | 20.60K |
| 2026-06-17 | ¥343.00 | +2.08% | ¥330.00 | ¥346.00 | ¥330.00 | 7.70K |
| 2026-06-16 | ¥336.00 | -1.47% | ¥340.00 | ¥347.00 | ¥323.00 | 27.20K |
| 2026-06-15 | ¥341.00 | -2.57% | ¥350.00 | ¥357.00 | ¥337.00 | 6.90K |
| 2026-06-12 | ¥350.00 | -4.63% | ¥367.00 | ¥374.00 | ¥341.00 | 65.50K |
| 2026-06-11 | ¥367.00 | +3.38% | ¥355.00 | ¥369.00 | ¥354.00 | 17.00K |
| 2026-06-10 | ¥355.00 | -3.27% | ¥368.00 | ¥370.00 | ¥347.00 | 16.00K |
| 2026-06-09 | ¥367.00 | +4.86% | ¥347.00 | ¥371.00 | ¥337.00 | 30.30K |
| 2026-06-08 | ¥350.00 | -0.85% | ¥351.00 | ¥370.00 | ¥343.00 | 20.70K |
| 2026-06-05 | ¥353.00 | +1.73% | ¥344.00 | ¥358.00 | ¥332.00 | 13.90K |
| 2026-06-04 | ¥347.00 | +0.58% | ¥344.00 | ¥354.00 | ¥333.00 | 21.30K |
| 2026-06-03 | ¥345.00 | -4.96% | ¥356.00 | ¥381.00 | ¥331.00 | 74.50K |
| 2026-06-02 | ¥363.00 | -0.55% | ¥373.00 | ¥373.00 | ¥360.00 | 29.90K |
| 2026-06-01 | ¥365.00 | -0.82% | ¥366.00 | ¥366.00 | ¥357.00 | 9.30K |
| 2026-05-29 | ¥368.00 | +6.05% | ¥347.00 | ¥383.00 | ¥347.00 | 142.80K |
| 2026-05-28 | ¥347.00 | -1.14% | ¥349.00 | ¥355.00 | ¥346.00 | 23.00K |
| 2026-05-27 | ¥351.00 | -0.57% | ¥365.00 | ¥365.00 | ¥341.00 | 70.80K |