logly,Inc. (6579.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 504.00 | 511.00 | 504.00 | 509.00 | 509.00 | 2,700 |
| 01 May 2024 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 2,900 |
| 30 Apr 2024 | 509.00 | 514.00 | 506.00 | 514.00 | 514.00 | 3,600 |
| 26 Apr 2024 | 513.00 | 513.00 | 506.00 | 511.00 | 511.00 | 3,100 |
| 25 Apr 2024 | 516.00 | 516.00 | 507.00 | 513.00 | 513.00 | 6,300 |
| 24 Apr 2024 | 505.00 | 510.00 | 504.00 | 506.00 | 506.00 | 2,900 |
| 23 Apr 2024 | 508.00 | 508.00 | 504.00 | 504.00 | 504.00 | 5,100 |
| 22 Apr 2024 | 511.00 | 514.00 | 508.00 | 510.00 | 510.00 | 3,200 |
| 19 Apr 2024 | 511.00 | 523.00 | 504.00 | 511.00 | 511.00 | 18,900 |
| 18 Apr 2024 | 516.00 | 536.00 | 510.00 | 536.00 | 536.00 | 8,600 |
| 17 Apr 2024 | 525.00 | 526.00 | 513.00 | 521.00 | 521.00 | 4,900 |
| 16 Apr 2024 | 533.00 | 533.00 | 519.00 | 524.00 | 524.00 | 15,800 |
| 15 Apr 2024 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 9,600 |
| 12 Apr 2024 | 547.00 | 556.00 | 542.00 | 545.00 | 545.00 | 9,400 |
| 11 Apr 2024 | 543.00 | 547.00 | 540.00 | 543.00 | 543.00 | 12,900 |
| 10 Apr 2024 | 560.00 | 560.00 | 540.00 | 549.00 | 549.00 | 14,600 |
| 09 Apr 2024 | 538.00 | 616.00 | 538.00 | 546.00 | 546.00 | 321,100 |
| 08 Apr 2024 | 531.00 | 538.00 | 531.00 | 538.00 | 538.00 | 1,800 |
| 05 Apr 2024 | 537.00 | 541.00 | 530.00 | 534.00 | 534.00 | 5,100 |
| 04 Apr 2024 | 540.00 | 543.00 | 537.00 | 543.00 | 543.00 | 5,000 |
| 03 Apr 2024 | 547.00 | 547.00 | 537.00 | 543.00 | 543.00 | 3,400 |
| 02 Apr 2024 | 552.00 | 556.00 | 527.00 | 548.00 | 548.00 | 28,700 |
| 01 Apr 2024 | 555.00 | 558.00 | 546.00 | 552.00 | 552.00 | 6,000 |
| 29 Mar 2024 | 550.00 | 557.00 | 549.00 | 550.00 | 550.00 | 5,600 |
| 28 Mar 2024 | 550.00 | 554.00 | 546.00 | 550.00 | 550.00 | 5,400 |
| 27 Mar 2024 | 552.00 | 557.00 | 550.00 | 552.00 | 552.00 | 2,200 |
| 26 Mar 2024 | 552.00 | 559.00 | 550.00 | 550.00 | 550.00 | 10,100 |
| 25 Mar 2024 | 558.00 | 559.00 | 552.00 | 559.00 | 559.00 | 6,700 |
| 22 Mar 2024 | 564.00 | 570.00 | 554.00 | 557.00 | 557.00 | 8,300 |
| 21 Mar 2024 | 562.00 | 562.00 | 556.00 | 562.00 | 562.00 | 11,600 |
| 19 Mar 2024 | 552.00 | 562.00 | 547.00 | 559.00 | 559.00 | 17,600 |
| 18 Mar 2024 | 554.00 | 560.00 | 553.00 | 558.00 | 558.00 | 7,200 |
| 15 Mar 2024 | 553.00 | 577.00 | 550.00 | 554.00 | 554.00 | 19,600 |
| 14 Mar 2024 | 547.00 | 554.00 | 547.00 | 554.00 | 554.00 | 5,600 |
| 13 Mar 2024 | 562.00 | 572.00 | 548.00 | 550.00 | 550.00 | 19,900 |
| 12 Mar 2024 | 562.00 | 571.00 | 550.00 | 559.00 | 559.00 | 26,100 |
| 11 Mar 2024 | 568.00 | 571.00 | 564.00 | 564.00 | 564.00 | 6,700 |
| 08 Mar 2024 | 572.00 | 580.00 | 567.00 | 570.00 | 570.00 | 6,100 |
| 07 Mar 2024 | 576.00 | 584.00 | 571.00 | 572.00 | 572.00 | 7,300 |
| 06 Mar 2024 | 570.00 | 584.00 | 570.00 | 576.00 | 576.00 | 17,100 |
| 05 Mar 2024 | 576.00 | 576.00 | 561.00 | 573.00 | 573.00 | 10,500 |
| 04 Mar 2024 | 588.00 | 597.00 | 577.00 | 580.00 | 580.00 | 33,100 |
| 01 Mar 2024 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 8,300 |
| 29 Feb 2024 | 589.00 | 596.00 | 586.00 | 590.00 | 590.00 | 14,500 |
| 28 Feb 2024 | 585.00 | 596.00 | 585.00 | 591.00 | 591.00 | 14,800 |
| 27 Feb 2024 | 586.00 | 588.00 | 579.00 | 586.00 | 586.00 | 5,500 |
| 26 Feb 2024 | 577.00 | 590.00 | 577.00 | 587.00 | 587.00 | 13,900 |
| 22 Feb 2024 | 575.00 | 589.00 | 572.00 | 586.00 | 586.00 | 10,100 |
| 21 Feb 2024 | 585.00 | 586.00 | 572.00 | 572.00 | 572.00 | 17,600 |
| 20 Feb 2024 | 587.00 | 595.00 | 584.00 | 587.00 | 587.00 | 19,400 |
| 19 Feb 2024 | 555.00 | 598.00 | 555.00 | 595.00 | 595.00 | 36,700 |
| 16 Feb 2024 | 554.00 | 568.00 | 550.00 | 560.00 | 560.00 | 17,300 |
| 15 Feb 2024 | 580.00 | 580.00 | 546.00 | 562.00 | 562.00 | 23,800 |
| 14 Feb 2024 | 599.00 | 599.00 | 581.00 | 581.00 | 581.00 | 22,500 |
| 13 Feb 2024 | 598.00 | 599.00 | 590.00 | 599.00 | 599.00 | 12,000 |
| 09 Feb 2024 | 592.00 | 598.00 | 591.00 | 596.00 | 596.00 | 18,500 |
| 08 Feb 2024 | 591.00 | 599.00 | 591.00 | 597.00 | 597.00 | 8,600 |
| 07 Feb 2024 | 593.00 | 601.00 | 591.00 | 595.00 | 595.00 | 13,500 |
| 06 Feb 2024 | 597.00 | 605.00 | 596.00 | 602.00 | 602.00 | 33,700 |
| 05 Feb 2024 | 594.00 | 599.00 | 594.00 | 598.00 | 598.00 | 12,300 |
| 02 Feb 2024 | 592.00 | 598.00 | 589.00 | 594.00 | 594.00 | 8,500 |
| 01 Feb 2024 | 597.00 | 597.00 | 589.00 | 591.00 | 591.00 | 11,100 |
| 31 Jan 2024 | 603.00 | 605.00 | 593.00 | 597.00 | 597.00 | 7,400 |
| 30 Jan 2024 | 605.00 | 605.00 | 597.00 | 602.00 | 602.00 | 3,200 |
| 29 Jan 2024 | 604.00 | 608.00 | 595.00 | 604.00 | 604.00 | 19,700 |
| 26 Jan 2024 | 597.00 | 612.00 | 590.00 | 604.00 | 604.00 | 47,900 |
| 25 Jan 2024 | 647.00 | 650.00 | 597.00 | 599.00 | 599.00 | 344,300 |
| 24 Jan 2024 | 592.00 | 600.00 | 590.00 | 597.00 | 597.00 | 8,800 |
| 23 Jan 2024 | 593.00 | 606.00 | 589.00 | 592.00 | 592.00 | 18,900 |
| 22 Jan 2024 | 582.00 | 595.00 | 580.00 | 589.00 | 589.00 | 18,200 |
| 19 Jan 2024 | 572.00 | 586.00 | 572.00 | 582.00 | 582.00 | 13,500 |
| 18 Jan 2024 | 575.00 | 577.00 | 572.00 | 572.00 | 572.00 | 7,200 |
| 17 Jan 2024 | 582.00 | 583.00 | 575.00 | 577.00 | 577.00 | 13,500 |
| 16 Jan 2024 | 583.00 | 590.00 | 580.00 | 582.00 | 582.00 | 7,400 |
| 15 Jan 2024 | 589.00 | 589.00 | 585.00 | 588.00 | 588.00 | 1,100 |
| 12 Jan 2024 | 598.00 | 598.00 | 577.00 | 585.00 | 585.00 | 18,100 |
| 11 Jan 2024 | 599.00 | 600.00 | 593.00 | 597.00 | 597.00 | 10,000 |
| 10 Jan 2024 | 594.00 | 607.00 | 594.00 | 598.00 | 598.00 | 11,700 |
| 09 Jan 2024 | 605.00 | 613.00 | 593.00 | 596.00 | 596.00 | 31,000 |
| 05 Jan 2024 | 604.00 | 676.00 | 604.00 | 608.00 | 608.00 | 216,000 |
| 04 Jan 2024 | 585.00 | 627.00 | 585.00 | 612.00 | 612.00 | 30,700 |
| 29 Dec 2023 | 592.00 | 606.00 | 588.00 | 596.00 | 596.00 | 9,000 |
| 28 Dec 2023 | 574.00 | 595.00 | 574.00 | 593.00 | 593.00 | 21,700 |
| 27 Dec 2023 | 570.00 | 586.00 | 570.00 | 579.00 | 579.00 | 38,700 |
| 26 Dec 2023 | 570.00 | 585.00 | 568.00 | 580.00 | 580.00 | 16,700 |
| 25 Dec 2023 | 602.00 | 602.00 | 569.00 | 576.00 | 576.00 | 34,300 |
| 22 Dec 2023 | 601.00 | 608.00 | 598.00 | 598.00 | 598.00 | 15,600 |
| 21 Dec 2023 | 604.00 | 606.00 | 601.00 | 601.00 | 601.00 | 5,800 |
| 20 Dec 2023 | 607.00 | 616.00 | 604.00 | 604.00 | 604.00 | 8,500 |
| 19 Dec 2023 | 600.00 | 616.00 | 596.00 | 615.00 | 615.00 | 15,700 |
| 18 Dec 2023 | 593.00 | 600.00 | 591.00 | 595.00 | 595.00 | 2,100 |
| 15 Dec 2023 | 579.00 | 603.00 | 579.00 | 598.00 | 598.00 | 35,600 |
| 14 Dec 2023 | 580.00 | 588.00 | 578.00 | 582.00 | 582.00 | 14,400 |
| 13 Dec 2023 | 583.00 | 587.00 | 578.00 | 578.00 | 578.00 | 17,800 |
| 12 Dec 2023 | 596.00 | 596.00 | 582.00 | 583.00 | 583.00 | 10,500 |
| 11 Dec 2023 | 591.00 | 603.00 | 591.00 | 596.00 | 596.00 | 8,800 |
| 08 Dec 2023 | 600.00 | 603.00 | 590.00 | 593.00 | 593.00 | 11,800 |
| 07 Dec 2023 | 600.00 | 607.00 | 599.00 | 600.00 | 600.00 | 12,500 |
| 06 Dec 2023 | 607.00 | 611.00 | 602.00 | 602.00 | 602.00 | 9,700 |
| 05 Dec 2023 | 609.00 | 615.00 | 607.00 | 607.00 | 607.00 | 7,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.