Slogan, Inc. 9253
TSE · Japan · Commercial Services
¥751.00-1.00 (-0.13%)
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 | ¥751.00 | -0.13% | ¥751.00 | ¥759.00 | ¥750.00 | 10.00K |
| 2026-10-01 | ¥752.00 | -1.05% | ¥754.00 | ¥755.00 | ¥752.00 | 1.60K |
| 2026-09-30 | ¥760.00 | -8.76% | ¥790.00 | ¥790.00 | ¥752.00 | 21.80K |
| 2026-09-29 | ¥833.00 | +7.48% | ¥776.00 | ¥833.00 | ¥776.00 | 17.90K |
| 2026-09-28 | ¥775.00 | -0.51% | ¥774.00 | ¥782.00 | ¥774.00 | 3.30K |
| 2026-09-25 | ¥779.00 | +2.23% | ¥770.00 | ¥783.00 | ¥770.00 | 5.10K |
| 2026-09-24 | ¥762.00 | +0.53% | ¥762.00 | ¥762.00 | ¥762.00 | 500 |
| 2026-09-18 | ¥758.00 | -1.56% | ¥767.00 | ¥768.00 | ¥758.00 | 700 |
| 2026-09-17 | ¥770.00 | +3.63% | ¥745.00 | ¥784.00 | ¥745.00 | 4.30K |
| 2026-09-16 | ¥743.00 | 0.00% | ¥743.00 | ¥743.00 | ¥743.00 | 0 |
| 2026-09-15 | ¥743.00 | +2.06% | ¥743.00 | ¥743.00 | ¥743.00 | 500 |
| 2026-09-14 | ¥728.00 | 0.00% | ¥728.00 | ¥728.00 | ¥728.00 | 0 |
| 2026-09-11 | ¥728.00 | -0.55% | ¥732.00 | ¥732.00 | ¥728.00 | 3.30K |
| 2026-09-10 | ¥732.00 | -0.54% | ¥732.00 | ¥732.00 | ¥732.00 | 100 |
| 2026-09-09 | ¥736.00 | +0.41% | ¥740.00 | ¥742.00 | ¥736.00 | 3.60K |
| 2026-09-08 | ¥733.00 | 0.00% | ¥733.00 | ¥733.00 | ¥733.00 | 0 |
| 2026-09-07 | ¥733.00 | 0.00% | ¥733.00 | ¥733.00 | ¥733.00 | 200 |
| 2026-09-04 | ¥733.00 | -1.21% | ¥733.00 | ¥733.00 | ¥733.00 | 100 |
| 2026-09-03 | ¥742.00 | -0.40% | ¥745.00 | ¥745.00 | ¥742.00 | 300 |
| 2026-09-02 | ¥745.00 | +0.95% | ¥745.00 | ¥745.00 | ¥745.00 | 100 |
| 2026-09-01 | ¥738.00 | +0.14% | ¥738.00 | ¥738.00 | ¥738.00 | 500 |
| 2026-08-31 | ¥737.00 | +1.38% | ¥721.00 | ¥737.00 | ¥721.00 | 400 |
| 2026-08-28 | ¥727.00 | -0.27% | ¥726.00 | ¥727.00 | ¥726.00 | 400 |
| 2026-08-27 | ¥729.00 | -0.27% | ¥728.00 | ¥729.00 | ¥728.00 | 300 |
| 2026-08-26 | ¥731.00 | -0.68% | ¥730.00 | ¥731.00 | ¥730.00 | 1.10K |
| 2026-08-25 | ¥736.00 | +1.24% | ¥726.00 | ¥736.00 | ¥726.00 | 600 |
| 2026-08-24 | ¥727.00 | -1.09% | ¥735.00 | ¥735.00 | ¥725.00 | 400 |
| 2026-08-21 | ¥735.00 | -2.26% | ¥743.00 | ¥743.00 | ¥735.00 | 700 |
| 2026-08-20 | ¥752.00 | +2.87% | ¥752.00 | ¥752.00 | ¥752.00 | 100 |
| 2026-08-19 | ¥731.00 | +0.14% | ¥731.00 | ¥731.00 | ¥731.00 | 300 |
| 2026-08-18 | ¥730.00 | +1.39% | ¥727.00 | ¥730.00 | ¥722.00 | 1.60K |
| 2026-08-17 | ¥720.00 | -0.14% | ¥727.00 | ¥727.00 | ¥718.00 | 1.10K |
| 2026-08-14 | ¥721.00 | -0.14% | ¥718.00 | ¥724.00 | ¥718.00 | 1.30K |
| 2026-08-13 | ¥722.00 | +0.84% | ¥722.00 | ¥722.00 | ¥722.00 | 200 |
| 2026-08-12 | ¥716.00 | 0.00% | ¥716.00 | ¥716.00 | ¥716.00 | 0 |
| 2026-08-10 | ¥716.00 | +0.14% | ¥717.00 | ¥717.00 | ¥716.00 | 200 |
| 2026-08-07 | ¥715.00 | 0.00% | ¥715.00 | ¥715.00 | ¥715.00 | 0 |
| 2026-08-06 | ¥715.00 | -0.14% | ¥715.00 | ¥715.00 | ¥715.00 | 100 |
| 2026-08-05 | ¥716.00 | 0.00% | ¥716.00 | ¥716.00 | ¥716.00 | 0 |
| 2026-08-04 | ¥716.00 | -1.10% | ¥715.00 | ¥724.00 | ¥715.00 | 400 |
| 2026-08-03 | ¥724.00 | 0.00% | ¥724.00 | ¥724.00 | ¥724.00 | 0 |
| 2026-07-31 | ¥724.00 | +0.98% | ¥724.00 | ¥724.00 | ¥724.00 | 300 |
| 2026-07-30 | ¥717.00 | 0.00% | ¥717.00 | ¥717.00 | ¥717.00 | 0 |
| 2026-07-29 | ¥717.00 | 0.00% | ¥718.00 | ¥718.00 | ¥717.00 | 400 |
| 2026-07-28 | ¥717.00 | 0.00% | ¥717.00 | ¥717.00 | ¥717.00 | 400 |
| 2026-07-27 | ¥717.00 | +0.28% | ¥723.00 | ¥723.00 | ¥717.00 | 1.60K |
| 2026-07-24 | ¥715.00 | +0.56% | ¥720.00 | ¥720.00 | ¥715.00 | 500 |
| 2026-07-23 | ¥711.00 | 0.00% | ¥711.00 | ¥711.00 | ¥711.00 | 0 |
| 2026-07-22 | ¥711.00 | +0.42% | ¥711.00 | ¥711.00 | ¥711.00 | 200 |
| 2026-07-21 | ¥708.00 | +0.43% | ¥709.00 | ¥719.00 | ¥708.00 | 400 |
| 2026-07-17 | ¥705.00 | -1.95% | ¥719.00 | ¥719.00 | ¥705.00 | 2.20K |
| 2026-07-16 | ¥719.00 | +0.42% | ¥723.00 | ¥723.00 | ¥719.00 | 500 |
| 2026-07-15 | ¥716.00 | +1.13% | ¥719.00 | ¥719.00 | ¥716.00 | 300 |
| 2026-07-14 | ¥708.00 | +0.14% | ¥707.00 | ¥720.00 | ¥707.00 | 2.30K |
| 2026-07-13 | ¥707.00 | -0.14% | ¥707.00 | ¥707.00 | ¥707.00 | 400 |
| 2026-07-10 | ¥708.00 | -0.28% | ¥710.00 | ¥710.00 | ¥708.00 | 800 |
| 2026-07-09 | ¥710.00 | +0.14% | ¥705.00 | ¥710.00 | ¥705.00 | 2.60K |
| 2026-07-08 | ¥709.00 | +0.42% | ¥703.00 | ¥709.00 | ¥703.00 | 600 |
| 2026-07-07 | ¥706.00 | +0.28% | ¥704.00 | ¥707.00 | ¥703.00 | 2.20K |
| 2026-07-06 | ¥704.00 | -1.12% | ¥705.00 | ¥710.00 | ¥703.00 | 2.50K |
| 2026-07-03 | ¥712.00 | +0.85% | ¥715.00 | ¥715.00 | ¥704.00 | 4.90K |
| 2026-07-02 | ¥706.00 | -1.67% | ¥720.00 | ¥720.00 | ¥704.00 | 3.90K |
| 2026-07-01 | ¥718.00 | -10.03% | ¥738.00 | ¥738.00 | ¥713.00 | 11.70K |
| 2026-06-30 | ¥798.00 | +3.64% | ¥759.00 | ¥798.00 | ¥759.00 | 10.00K |
| 2026-06-29 | ¥770.00 | +4.05% | ¥740.00 | ¥776.00 | ¥740.00 | 4.80K |
| 2026-06-26 | ¥740.00 | -1.20% | ¥749.00 | ¥749.00 | ¥740.00 | 1.40K |
| 2026-06-25 | ¥749.00 | -0.13% | ¥750.00 | ¥750.00 | ¥749.00 | 600 |
| 2026-06-24 | ¥750.00 | -0.92% | ¥750.00 | ¥750.00 | ¥739.00 | 700 |
| 2026-06-23 | ¥757.00 | +2.57% | ¥735.00 | ¥757.00 | ¥735.00 | 900 |
| 2026-06-22 | ¥738.00 | -0.54% | ¥727.00 | ¥738.00 | ¥691.00 | 7.90K |
| 2026-06-19 | ¥742.00 | +2.63% | ¥730.00 | ¥742.00 | ¥730.00 | 500 |
| 2026-06-18 | ¥723.00 | +1.40% | ¥719.00 | ¥764.00 | ¥716.00 | 4.50K |
| 2026-06-17 | ¥713.00 | -2.99% | ¥726.00 | ¥733.00 | ¥711.00 | 3.00K |
| 2026-06-16 | ¥735.00 | -0.14% | ¥736.00 | ¥736.00 | ¥735.00 | 300 |
| 2026-06-15 | ¥736.00 | -1.08% | ¥745.00 | ¥745.00 | ¥707.00 | 4.50K |
| 2026-06-12 | ¥744.00 | 0.00% | ¥744.00 | ¥744.00 | ¥744.00 | 1.30K |
| 2026-06-11 | ¥744.00 | +0.54% | ¥737.00 | ¥744.00 | ¥737.00 | 200 |
| 2026-06-10 | ¥740.00 | -0.80% | ¥746.00 | ¥746.00 | ¥740.00 | 1.00K |
| 2026-06-09 | ¥746.00 | 0.00% | ¥746.00 | ¥746.00 | ¥746.00 | 200 |
| 2026-06-08 | ¥746.00 | +0.13% | ¥746.00 | ¥747.00 | ¥746.00 | 400 |
| 2026-06-05 | ¥745.00 | +0.27% | ¥745.00 | ¥745.00 | ¥745.00 | 200 |
| 2026-06-04 | ¥743.00 | -0.27% | ¥743.00 | ¥743.00 | ¥743.00 | 300 |
| 2026-06-03 | ¥745.00 | 0.00% | ¥745.00 | ¥745.00 | ¥745.00 | 0 |
| 2026-06-02 | ¥745.00 | 0.00% | ¥745.00 | ¥745.00 | ¥745.00 | 0 |
| 2026-06-01 | ¥745.00 | +0.27% | ¥758.00 | ¥758.00 | ¥745.00 | 500 |
| 2026-05-29 | ¥743.00 | 0.00% | ¥743.00 | ¥743.00 | ¥742.00 | 1.60K |
| 2026-05-28 | ¥743.00 | 0.00% | ¥743.00 | ¥743.00 | ¥743.00 | 800 |
| 2026-05-27 | ¥743.00 | +0.13% | ¥750.00 | ¥750.00 | ¥743.00 | 400 |
| 2026-05-26 | ¥742.00 | -1.07% | ¥756.00 | ¥756.00 | ¥741.00 | 1.00K |
| 2026-05-25 | ¥750.00 | +0.13% | ¥749.00 | ¥750.00 | ¥741.00 | 400 |