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

Currency In JPY

4391.T Historical Return

If you invested ¥1000 in Logizard Co.,Ltd. (4391.T) since IPO date, it would be worth ¥489.77 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥627.26, while ¥1000 invested 1 year ago would be worth ¥910.54. This corresponds to total returns of -51.02%, -37.27%, -8.95%, respectively, with annualized returns of -8.45%, -8.9%, -8.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4391.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,150	1,140	1,140	1,169	1,140	900
July 30, 2026	1,143	1,149	1,149	1,175	1,143	1,900
July 29, 2026	1,148	1,164	1,164	1,164	1,142	3,600
July 28, 2026	1,169	1,169	1,169	1,169	1,136	1,700
July 27, 2026	1,157	1,172	1,172	1,172	1,156	1,800
July 24, 2026	1,145	1,157	1,157	1,170	1,129	5,000
July 23, 2026	1,167	1,156	1,156	1,186	1,130	9,100
July 22, 2026	1,119	1,194	1,194	1,196	1,119	15,500
July 21, 2026	1,102	1,148	1,148	1,148	1,102	5,600
July 17, 2026	1,113	1,102	1,102	1,120	1,091	10,500
July 16, 2026	1,180	1,111	1,111	1,180	1,100	22,300
July 15, 2026	1,182	1,168	1,168	1,192	1,160	10,900
July 14, 2026	1,113	1,212	1,212	1,288	1,113	53,000
July 13, 2026	1,095	1,120	1,120	1,131	1,080	5,700
July 10, 2026	1,102	1,101	1,101	1,106	1,101	1,100
July 09, 2026	1,104	1,100	1,100	1,104	1,098	1,100
July 08, 2026	1,087	1,104	1,104	1,104	1,082	500
July 07, 2026	1,105	1,087	1,087	1,105	1,086	800
July 06, 2026	1,099	1,105	1,105	1,105	1,082	3,200
July 03, 2026	1,095	1,096	1,096	1,096	1,073	2,000
July 02, 2026	1,089	1,098	1,098	1,098	1,080	1,900
July 01, 2026	1,100	1,075	1,075	1,100	1,065	2,400
June 30, 2026	1,090	1,103	1,103	1,103	1,076	2,300
June 29, 2026	1,069	1,094	1,094	1,094	1,069	1,600
June 26, 2026	1,082	1,094	1,094	1,094	1,078	1,400
June 25, 2026	1,077	1,082	1,082	1,094	1,077	1,900
June 24, 2026	1,093	1,085	1,085	1,094	1,075	1,200
June 23, 2026	1,094	1,094	1,094	1,094	1,094	400
June 22, 2026	1,077	1,094	1,094	1,095	1,072	3,300
June 19, 2026	1,090	1,095	1,095	1,095	1,082	2,800
June 18, 2026	1,093	1,097	1,097	1,097	1,093	1,500
June 17, 2026	1,091	1,099	1,099	1,118	1,091	2,600
June 16, 2026	1,111	1,091	1,091	1,111	1,091	1,900
June 15, 2026	1,100	1,113	1,113	1,122	1,100	4,000
June 12, 2026	1,098	1,096	1,096	1,098	1,089	1,500
June 11, 2026	1,110	1,105	1,105	1,110	1,088	2,600
June 10, 2026	1,117	1,110	1,110	1,117	1,093	2,600
June 09, 2026	1,082	1,117	1,117	1,117	1,069	2,500
June 08, 2026	1,107	1,082	1,082	1,108	1,081	5,600
June 05, 2026	1,073	1,113	1,113	1,113	1,072	2,900
June 04, 2026	1,076	1,072	1,072	1,106	1,072	4,200
June 03, 2026	1,119	1,089	1,089	1,119	1,081	4,000
June 02, 2026	1,072	1,120	1,120	1,120	1,072	6,900
June 01, 2026	1,094	1,081	1,081	1,099	1,079	4,700
May 29, 2026	1,110	1,095	1,095	1,120	1,085	2,800
May 28, 2026	1,108	1,110	1,110	1,114	1,105	3,700
May 27, 2026	1,069	1,088	1,088	1,091	1,069	5,900
May 26, 2026	1,071	1,081	1,081	1,099	1,071	5,000
May 25, 2026	1,117	1,100	1,100	1,120	1,083	6,400
May 22, 2026	1,100	1,110	1,110	1,116	1,100	3,300
May 21, 2026	1,059	1,105	1,105	1,110	1,059	6,300
May 20, 2026	1,061	1,058	1,058	1,077	1,044	11,000
May 19, 2026	1,062	1,080	1,080	1,080	1,061	12,100
May 18, 2026	1,080	1,062	1,062	1,084	1,062	8,500
May 15, 2026	1,061	1,070	1,070	1,091	1,059	7,900
May 14, 2026	1,067	1,077	1,077	1,078	1,061	5,000
May 13, 2026	1,077	1,067	1,067	1,077	1,060	4,400
May 12, 2026	1,094	1,077	1,077	1,094	1,075	6,100
May 11, 2026	1,101	1,101	1,101	1,103	1,087	11,200
May 08, 2026	1,093	1,108	1,108	1,110	1,093	2,300