Logizard Co.,Ltd. - 4391.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,244	1,235	1,235	1,245	1,232	6,900
September 25, 2025	1,240	1,244	1,244	1,248	1,235	12,100
September 24, 2025	1,229	1,244	1,244	1,244	1,216	19,200
September 22, 2025	1,226	1,229	1,229	1,230	1,214	13,000
September 19, 2025	1,235	1,226	1,226	1,235	1,216	16,100
September 18, 2025	1,223	1,230	1,230	1,230	1,219	5,400
September 17, 2025	1,223	1,230	1,230	1,230	1,219	9,900
September 16, 2025	1,217	1,222	1,222	1,223	1,204	17,200
September 12, 2025	1,220	1,215	1,215	1,223	1,210	10,000
September 11, 2025	1,212	1,217	1,217	1,221	1,212	6,200
September 10, 2025	1,209	1,218	1,218	1,222	1,209	8,400
September 09, 2025	1,228	1,213	1,213	1,228	1,212	15,300
September 08, 2025	1,210	1,224	1,224	1,229	1,205	17,100
September 05, 2025	1,177	1,205	1,205	1,215	1,177	11,600
September 04, 2025	1,180	1,179	1,179	1,190	1,178	9,500
September 03, 2025	1,202	1,179	1,179	1,205	1,178	17,600
September 02, 2025	1,216	1,202	1,202	1,216	1,202	4,700
September 01, 2025	1,200	1,206	1,206	1,215	1,200	7,300
August 29, 2025	1,216	1,196	1,196	1,221	1,195	26,200
August 28, 2025	1,227	1,216	1,216	1,231	1,216	10,500
August 27, 2025	1,252	1,227	1,227	1,253	1,227	17,600
August 26, 2025	1,254	1,248	1,248	1,254	1,241	7,300
August 25, 2025	1,238	1,255	1,255	1,256	1,238	13,100
August 22, 2025	1,238	1,239	1,239	1,255	1,233	18,500
August 21, 2025	1,252	1,240	1,240	1,255	1,238	30,100
August 20, 2025	1,266	1,264	1,264	1,274	1,258	40,800
August 19, 2025	1,324	1,283	1,283	1,324	1,280	93,100
August 18, 2025	1,289	1,310	1,310	1,351	1,250	424,300
August 15, 2025	1,500	1,539	1,539	1,633	1,467	315,800
August 14, 2025	1,341	1,350	1,350	1,350	1,323	45,600
August 13, 2025	1,310	1,314	1,314	1,320	1,291	24,500
August 12, 2025	1,285	1,301	1,301	1,315	1,281	31,400
August 08, 2025	1,283	1,272	1,272	1,283	1,264	5,200
August 07, 2025	1,264	1,272	1,272	1,294	1,260	15,100
August 06, 2025	1,266	1,278	1,278	1,278	1,262	5,100
August 05, 2025	1,252	1,254	1,254	1,256	1,242	6,100
August 04, 2025	1,260	1,252	1,252	1,266	1,245	18,900
August 01, 2025	1,260	1,262	1,262	1,277	1,247	14,700
July 31, 2025	1,267	1,260	1,260	1,280	1,258	7,700
July 30, 2025	1,258	1,260	1,260	1,264	1,250	3,900
July 29, 2025	1,237	1,257	1,257	1,258	1,237	2,400
July 28, 2025	1,224	1,251	1,251	1,252	1,221	7,400
July 25, 2025	1,222	1,230	1,230	1,238	1,222	3,700
July 24, 2025	1,222	1,230	1,230	1,233	1,217	6,000
July 23, 2025	1,184	1,222	1,222	1,222	1,184	3,400
July 22, 2025	1,208	1,200	1,200	1,210	1,191	4,600
July 18, 2025	1,197	1,198	1,198	1,198	1,195	700
July 17, 2025	1,194	1,198	1,198	1,205	1,193	5,800
July 16, 2025	1,209	1,194	1,194	1,247	1,172	39,100
July 15, 2025	1,217	1,204	1,204	1,220	1,204	2,600
July 14, 2025	1,215	1,219	1,219	1,219	1,215	1,000
July 11, 2025	1,209	1,213	1,213	1,214	1,204	5,800
July 10, 2025	1,196	1,205	1,205	1,210	1,190	7,600
July 09, 2025	1,190	1,186	1,186	1,195	1,180	3,800
July 08, 2025	1,200	1,188	1,188	1,200	1,180	5,900
July 07, 2025	1,193	1,183	1,183	1,196	1,181	6,400
July 04, 2025	1,215	1,196	1,196	1,228	1,196	33,200
July 03, 2025	1,221	1,221	1,221	1,225	1,210	8,100
July 02, 2025	1,239	1,227	1,227	1,239	1,226	1,800
July 01, 2025	1,235	1,248	1,248	1,250	1,235	1,500

Logizard Co.,Ltd. (4391.T) JPX