e-LogiT Co., Ltd. 9327
TSE · Japan · Transportation
¥185.00-2.00 (-1.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥187.00 | 0.00% | ¥188.00 | ¥189.00 | ¥185.00 | 3.50K |
| 2026-09-30 | ¥187.00 | +2.19% | ¥187.00 | ¥192.00 | ¥187.00 | 21.50K |
| 2026-09-29 | ¥183.00 | -1.61% | ¥188.00 | ¥188.00 | ¥181.00 | 7.40K |
| 2026-09-28 | ¥186.00 | -2.62% | ¥189.00 | ¥190.00 | ¥184.00 | 18.90K |
| 2026-09-25 | ¥191.00 | +1.60% | ¥188.00 | ¥191.00 | ¥188.00 | 2.10K |
| 2026-09-24 | ¥188.00 | -1.57% | ¥191.00 | ¥191.00 | ¥187.00 | 12.30K |
| 2026-09-18 | ¥191.00 | 0.00% | ¥189.00 | ¥193.00 | ¥189.00 | 9.10K |
| 2026-09-17 | ¥191.00 | +1.06% | ¥188.00 | ¥191.00 | ¥188.00 | 2.30K |
| 2026-09-16 | ¥189.00 | +0.53% | ¥188.00 | ¥189.00 | ¥188.00 | 1.10K |
| 2026-09-15 | ¥188.00 | +0.53% | ¥188.00 | ¥191.00 | ¥187.00 | 6.40K |
| 2026-09-14 | ¥187.00 | -1.06% | ¥190.00 | ¥190.00 | ¥182.00 | 14.70K |
| 2026-09-11 | ¥189.00 | 0.00% | ¥193.00 | ¥193.00 | ¥187.00 | 15.80K |
| 2026-09-10 | ¥189.00 | +1.61% | ¥187.00 | ¥189.00 | ¥185.00 | 4.10K |
| 2026-09-09 | ¥186.00 | -1.06% | ¥190.00 | ¥193.00 | ¥184.00 | 104.00K |
| 2026-09-08 | ¥188.00 | 0.00% | ¥187.00 | ¥189.00 | ¥186.00 | 1.30K |
| 2026-09-07 | ¥188.00 | 0.00% | ¥188.00 | ¥193.00 | ¥188.00 | 3.90K |
| 2026-09-04 | ¥188.00 | -1.05% | ¥188.00 | ¥191.00 | ¥187.00 | 6.80K |
| 2026-09-03 | ¥190.00 | +0.53% | ¥188.00 | ¥190.00 | ¥188.00 | 2.70K |
| 2026-09-02 | ¥189.00 | 0.00% | ¥189.00 | ¥190.00 | ¥189.00 | 3.00K |
| 2026-09-01 | ¥189.00 | -2.58% | ¥191.00 | ¥192.00 | ¥189.00 | 6.30K |
| 2026-08-31 | ¥194.00 | +4.86% | ¥186.00 | ¥194.00 | ¥185.00 | 25.60K |
| 2026-08-28 | ¥185.00 | -2.63% | ¥185.00 | ¥193.00 | ¥185.00 | 23.10K |
| 2026-08-27 | ¥190.00 | -2.06% | ¥194.00 | ¥195.00 | ¥184.00 | 20.60K |
| 2026-08-26 | ¥194.00 | +1.57% | ¥192.00 | ¥196.00 | ¥192.00 | 6.90K |
| 2026-08-25 | ¥191.00 | -1.04% | ¥190.00 | ¥194.00 | ¥190.00 | 3.70K |
| 2026-08-24 | ¥193.00 | -0.52% | ¥193.00 | ¥196.00 | ¥187.00 | 18.40K |
| 2026-08-21 | ¥194.00 | -0.51% | ¥190.00 | ¥197.00 | ¥190.00 | 13.10K |
| 2026-08-20 | ¥195.00 | +2.63% | ¥190.00 | ¥195.00 | ¥187.00 | 33.50K |
| 2026-08-19 | ¥190.00 | 0.00% | ¥190.00 | ¥196.00 | ¥188.00 | 6.90K |
| 2026-08-18 | ¥190.00 | -1.04% | ¥192.00 | ¥195.00 | ¥190.00 | 5.40K |
| 2026-08-17 | ¥192.00 | -5.88% | ¥186.00 | ¥197.00 | ¥186.00 | 22.90K |
| 2026-08-14 | ¥204.00 | +7.94% | ¥194.00 | ¥205.00 | ¥192.00 | 15.40K |
| 2026-08-13 | ¥189.00 | -2.58% | ¥198.00 | ¥198.00 | ¥189.00 | 11.10K |
| 2026-08-12 | ¥194.00 | +3.19% | ¥188.00 | ¥194.00 | ¥188.00 | 5.20K |
| 2026-08-10 | ¥188.00 | +0.53% | ¥190.00 | ¥193.00 | ¥188.00 | 5.90K |
| 2026-08-07 | ¥187.00 | +0.54% | ¥185.00 | ¥189.00 | ¥185.00 | 3.00K |
| 2026-08-06 | ¥186.00 | -1.06% | ¥183.00 | ¥189.00 | ¥183.00 | 15.90K |
| 2026-08-05 | ¥188.00 | +1.62% | ¥188.00 | ¥188.00 | ¥184.00 | 8.70K |
| 2026-08-04 | ¥185.00 | +1.09% | ¥184.00 | ¥189.00 | ¥180.00 | 13.10K |
| 2026-08-03 | ¥183.00 | -1.08% | ¥186.00 | ¥186.00 | ¥183.00 | 2.10K |
| 2026-07-31 | ¥185.00 | +0.54% | ¥194.00 | ¥194.00 | ¥185.00 | 9.80K |
| 2026-07-30 | ¥184.00 | +1.10% | ¥181.00 | ¥184.00 | ¥181.00 | 2.60K |
| 2026-07-29 | ¥182.00 | -1.62% | ¥184.00 | ¥187.00 | ¥181.00 | 18.30K |
| 2026-07-28 | ¥185.00 | -2.12% | ¥188.00 | ¥193.00 | ¥185.00 | 9.80K |
| 2026-07-27 | ¥189.00 | +0.53% | ¥190.00 | ¥192.00 | ¥189.00 | 4.70K |
| 2026-07-24 | ¥188.00 | -1.05% | ¥194.00 | ¥194.00 | ¥188.00 | 12.40K |
| 2026-07-23 | ¥190.00 | +1.06% | ¥190.00 | ¥194.00 | ¥189.00 | 6.50K |
| 2026-07-22 | ¥188.00 | -2.08% | ¥196.00 | ¥196.00 | ¥188.00 | 23.90K |
| 2026-07-21 | ¥192.00 | -1.03% | ¥190.00 | ¥200.00 | ¥185.00 | 25.30K |
| 2026-07-17 | ¥194.00 | -3.48% | ¥197.00 | ¥198.00 | ¥188.00 | 71.10K |
| 2026-07-16 | ¥201.00 | -6.51% | ¥214.00 | ¥214.00 | ¥200.00 | 22.50K |
| 2026-07-15 | ¥215.00 | -5.29% | ¥219.00 | ¥223.00 | ¥210.00 | 27.60K |
| 2026-07-14 | ¥227.00 | +3.18% | ¥223.00 | ¥235.00 | ¥206.00 | 131.10K |
| 2026-07-13 | ¥220.00 | +11.11% | ¥197.00 | ¥220.00 | ¥193.00 | 71.60K |
| 2026-07-10 | ¥198.00 | 0.00% | ¥199.00 | ¥204.00 | ¥197.00 | 6.50K |
| 2026-07-09 | ¥198.00 | +0.51% | ¥201.00 | ¥204.00 | ¥196.00 | 4.30K |
| 2026-07-08 | ¥197.00 | -2.48% | ¥199.00 | ¥199.00 | ¥197.00 | 4.90K |
| 2026-07-07 | ¥202.00 | -0.98% | ¥203.00 | ¥205.00 | ¥197.00 | 13.60K |
| 2026-07-06 | ¥204.00 | +0.99% | ¥200.00 | ¥204.00 | ¥199.00 | 7.40K |
| 2026-07-03 | ¥202.00 | +2.02% | ¥198.00 | ¥202.00 | ¥196.00 | 9.10K |
| 2026-07-02 | ¥198.00 | -3.41% | ¥206.00 | ¥206.00 | ¥198.00 | 7.80K |
| 2026-07-01 | ¥205.00 | -0.97% | ¥205.00 | ¥215.00 | ¥199.00 | 24.30K |
| 2026-06-30 | ¥207.00 | -0.96% | ¥202.00 | ¥208.00 | ¥201.00 | 19.30K |
| 2026-06-29 | ¥209.00 | -2.79% | ¥209.00 | ¥215.00 | ¥205.00 | 35.90K |
| 2026-06-26 | ¥215.00 | +10.82% | ¥199.00 | ¥225.00 | ¥195.00 | 167.90K |
| 2026-06-25 | ¥194.00 | 0.00% | ¥195.00 | ¥198.00 | ¥194.00 | 22.50K |
| 2026-06-24 | ¥194.00 | +0.52% | ¥194.00 | ¥196.00 | ¥193.00 | 11.60K |
| 2026-06-23 | ¥193.00 | -1.53% | ¥191.00 | ¥196.00 | ¥190.00 | 24.20K |
| 2026-06-22 | ¥196.00 | +1.55% | ¥189.00 | ¥198.00 | ¥189.00 | 17.90K |
| 2026-06-19 | ¥193.00 | -1.53% | ¥192.00 | ¥197.00 | ¥190.00 | 18.50K |
| 2026-06-18 | ¥196.00 | +1.55% | ¥197.00 | ¥197.00 | ¥190.00 | 25.30K |
| 2026-06-17 | ¥193.00 | -2.03% | ¥202.00 | ¥202.00 | ¥193.00 | 11.50K |
| 2026-06-16 | ¥197.00 | +1.55% | ¥193.00 | ¥199.00 | ¥193.00 | 24.30K |
| 2026-06-15 | ¥194.00 | +1.04% | ¥198.00 | ¥198.00 | ¥194.00 | 6.50K |
| 2026-06-12 | ¥192.00 | -0.52% | ¥198.00 | ¥201.00 | ¥188.00 | 40.60K |
| 2026-06-11 | ¥193.00 | -1.53% | ¥193.00 | ¥200.00 | ¥190.00 | 17.00K |
| 2026-06-10 | ¥196.00 | -1.51% | ¥198.00 | ¥201.00 | ¥191.00 | 21.30K |
| 2026-06-09 | ¥199.00 | -2.93% | ¥200.00 | ¥202.00 | ¥195.00 | 14.90K |
| 2026-06-08 | ¥205.00 | +0.49% | ¥191.00 | ¥210.00 | ¥191.00 | 33.70K |
| 2026-06-05 | ¥204.00 | +4.62% | ¥190.00 | ¥210.00 | ¥190.00 | 31.30K |
| 2026-06-04 | ¥195.00 | -5.34% | ¥207.00 | ¥209.00 | ¥189.00 | 49.60K |
| 2026-06-03 | ¥206.00 | +0.49% | ¥203.00 | ¥208.00 | ¥202.00 | 11.10K |
| 2026-06-02 | ¥205.00 | -1.44% | ¥187.00 | ¥210.00 | ¥186.00 | 50.70K |
| 2026-06-01 | ¥208.00 | -6.31% | ¥216.00 | ¥216.00 | ¥206.00 | 15.80K |
| 2026-05-29 | ¥222.00 | +7.25% | ¥210.00 | ¥226.00 | ¥209.00 | 40.90K |
| 2026-05-28 | ¥207.00 | -1.43% | ¥208.00 | ¥212.00 | ¥204.00 | 48.10K |
| 2026-05-27 | ¥210.00 | +0.48% | ¥203.00 | ¥212.00 | ¥202.00 | 28.20K |
| 2026-05-26 | ¥209.00 | +1.46% | ¥209.00 | ¥212.00 | ¥203.00 | 22.70K |
| 2026-05-25 | ¥206.00 | 0.00% | ¥206.00 | ¥211.00 | ¥200.00 | 37.10K |
| 2026-05-22 | ¥206.00 | -2.83% | ¥209.00 | ¥213.00 | ¥204.00 | 24.90K |