Tokyo - Delayed Quote JPY

Logizard Co., Ltd. (4391.T)

Compare
1,125.00
-11.00
(-0.97%)
As of 12:51:48 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20251,130.001,132.001,125.001,125.001,125.003,500
Jan 29, 20251,141.001,141.001,136.001,136.001,136.00300
Jan 28, 20251,135.001,135.001,135.001,135.001,135.00400
Jan 27, 20251,139.001,141.001,130.001,135.001,135.002,900
Jan 24, 20251,123.001,140.001,123.001,134.001,134.002,200
Jan 23, 20251,139.001,139.001,124.001,137.001,137.00700
Jan 22, 20251,140.001,140.001,121.001,137.001,137.00900
Jan 21, 20251,155.001,159.001,141.001,141.001,141.001,300
Jan 20, 20251,128.001,150.001,104.001,145.001,145.0011,900
Jan 17, 20251,121.001,128.001,100.001,128.001,128.006,200
Jan 16, 20251,124.001,129.001,108.001,128.001,128.003,500
Jan 15, 20251,114.001,124.001,114.001,124.001,124.002,400
Jan 14, 20251,131.001,148.001,110.001,140.001,140.007,800
Jan 10, 20251,153.001,153.001,138.001,151.001,151.003,700
Jan 9, 20251,165.001,166.001,132.001,166.001,166.002,100
Jan 8, 20251,140.001,156.001,140.001,152.001,152.002,700
Jan 7, 20251,159.001,159.001,141.001,152.001,152.002,500
Jan 6, 20251,136.001,153.001,127.001,153.001,153.006,800
Dec 30, 20241,132.001,149.001,132.001,148.001,148.002,000
Dec 27, 20241,113.001,151.001,113.001,150.001,150.002,600
Dec 26, 20241,100.001,115.001,100.001,112.001,112.009,600
Dec 25, 20241,115.001,121.001,112.001,113.001,113.002,200
Dec 24, 20241,116.001,126.001,111.001,126.001,126.005,600
Dec 23, 20241,129.001,130.001,110.001,122.001,122.006,300
Dec 20, 20241,160.001,165.001,137.001,138.001,138.006,300
Dec 19, 20241,150.001,151.001,150.001,150.001,150.002,000
Dec 18, 20241,151.001,179.001,151.001,156.001,156.002,300
Dec 17, 20241,171.001,179.001,165.001,165.001,165.001,900
Dec 16, 20241,180.001,197.001,172.001,172.001,172.003,000
Dec 13, 20241,211.001,211.001,186.001,186.001,186.001,700
Dec 12, 20241,200.001,212.001,185.001,185.001,185.004,400
Dec 11, 20241,204.001,204.001,185.001,200.001,200.001,600
Dec 10, 20241,200.001,210.001,180.001,210.001,210.004,100
Dec 9, 20241,188.001,197.001,185.001,185.001,185.00900
Dec 6, 20241,199.001,200.001,188.001,191.001,191.001,900
Dec 5, 20241,200.001,211.001,200.001,204.001,204.006,200
Dec 4, 20241,222.001,231.001,180.001,206.001,206.005,800
Dec 3, 20241,210.001,250.001,194.001,220.001,220.004,900
Dec 2, 20241,201.001,236.001,201.001,228.001,228.005,500
Nov 29, 20241,190.001,243.001,190.001,200.001,200.006,700
Nov 28, 20241,200.001,200.001,176.001,176.001,176.001,600
Nov 27, 20241,200.001,200.001,175.001,195.001,195.005,600
Nov 26, 20241,203.001,205.001,200.001,200.001,200.002,000
Nov 25, 20241,172.001,210.001,172.001,200.001,200.006,000
Nov 22, 20241,153.001,187.001,153.001,187.001,187.001,500
Nov 21, 20241,180.001,200.001,131.001,160.001,160.004,200
Nov 20, 20241,200.001,200.001,180.001,180.001,180.001,500
Nov 19, 20241,198.001,198.001,185.001,193.001,193.002,800
Nov 18, 20241,215.001,216.001,199.001,199.001,199.001,300
Nov 15, 20241,230.001,230.001,199.001,215.001,215.003,800
Nov 14, 20241,195.001,235.001,195.001,200.001,200.0010,800
Nov 13, 20241,204.001,234.001,204.001,207.001,207.001,400
Nov 12, 20241,190.001,230.001,190.001,215.001,215.001,300
Nov 11, 20241,198.001,215.001,185.001,188.001,188.004,700
Nov 8, 20241,223.001,228.001,213.001,228.001,228.001,500
Nov 7, 20241,210.001,260.001,210.001,239.001,239.002,600
Nov 6, 20241,222.001,229.001,190.001,205.001,205.004,800
Nov 5, 20241,245.001,251.001,225.001,225.001,225.002,600
Nov 1, 20241,252.001,261.001,245.001,245.001,245.001,600
Oct 31, 20241,251.001,280.001,225.001,280.001,280.002,900
Oct 30, 20241,251.001,270.001,248.001,255.001,255.001,600
Oct 29, 20241,249.001,255.001,246.001,248.001,248.002,400
Oct 28, 20241,228.001,288.001,228.001,246.001,246.001,900
Oct 25, 20241,255.001,256.001,225.001,230.001,230.003,500
Oct 24, 20241,261.001,285.001,226.001,275.001,275.003,100
Oct 23, 20241,321.001,331.001,251.001,291.001,291.003,400
Oct 22, 20241,380.001,389.001,331.001,331.001,331.002,900
Oct 21, 20241,422.001,422.001,326.001,378.001,378.0013,500
Oct 18, 20241,319.001,461.001,319.001,441.001,441.0027,300
Oct 17, 20241,313.001,330.001,313.001,320.001,320.004,300
Oct 16, 20241,312.001,315.001,308.001,310.001,310.0012,200
Oct 15, 20241,279.001,310.001,279.001,310.001,310.0018,400
Oct 11, 20241,268.001,275.001,268.001,275.001,275.002,100
Oct 10, 20241,245.001,280.001,245.001,268.001,268.004,300
Oct 9, 20241,256.001,259.001,250.001,254.001,254.001,300
Oct 8, 20241,245.001,254.001,245.001,254.001,254.00200
Oct 7, 20241,275.001,275.001,250.001,255.001,255.004,100
Oct 4, 20241,235.001,283.001,210.001,250.001,250.004,100
Oct 3, 20241,236.001,240.001,226.001,233.001,233.002,200
Oct 2, 20241,255.001,255.001,225.001,236.001,236.001,200
Oct 1, 20241,219.001,272.001,219.001,257.001,257.003,600
Sep 30, 20241,178.001,233.001,174.001,219.001,219.008,200
Sep 27, 20241,262.001,271.001,226.001,238.001,238.003,100
Sep 26, 20241,255.001,262.001,230.001,232.001,232.004,800
Sep 25, 20241,225.001,272.001,225.001,264.001,264.003,100
Sep 24, 20241,250.001,292.001,215.001,231.001,231.008,000
Sep 20, 20241,195.001,260.001,190.001,230.001,230.0016,200
Sep 19, 20241,170.001,214.001,169.001,189.001,189.009,100
Sep 18, 20241,148.001,164.001,148.001,158.001,158.004,000
Sep 17, 20241,122.001,148.001,122.001,145.001,145.004,700
Sep 13, 20241,130.001,130.001,114.001,119.001,119.002,400
Sep 12, 20241,122.001,130.001,115.001,124.001,124.004,800
Sep 11, 20241,127.001,140.001,112.001,121.001,121.005,000
Sep 10, 20241,139.001,148.001,126.001,126.001,126.001,100
Sep 9, 20241,100.001,121.001,100.001,121.001,121.008,300
Sep 6, 20241,125.001,125.001,112.001,118.001,118.001,500
Sep 5, 20241,112.001,149.001,111.001,125.001,125.006,400
Sep 4, 20241,132.001,143.001,120.001,120.001,120.009,500
Sep 3, 20241,149.001,169.001,144.001,161.001,161.006,800
Sep 2, 20241,148.001,148.001,131.001,132.001,132.0010,200
Aug 30, 20241,156.001,156.001,137.001,152.001,152.004,400
Aug 29, 20241,131.001,148.001,131.001,143.001,143.001,900
Aug 28, 20241,169.001,173.001,132.001,150.001,150.009,100
Aug 27, 20241,180.001,180.001,160.001,173.001,173.005,100
Aug 26, 20241,153.001,180.001,148.001,179.001,179.006,900
Aug 23, 20241,150.001,163.001,140.001,148.001,148.005,500
Aug 22, 20241,165.001,172.001,150.001,150.001,150.008,200
Aug 21, 20241,168.001,170.001,155.001,165.001,165.003,200
Aug 20, 20241,206.001,206.001,163.001,174.001,174.007,600
Aug 19, 20241,178.001,203.001,154.001,178.001,178.008,200
Aug 16, 20241,213.001,233.001,152.001,177.001,177.0015,900
Aug 15, 20241,360.001,360.001,196.001,209.001,209.0028,000
Aug 14, 20241,104.001,150.001,093.001,120.001,120.0012,100
Aug 13, 20241,065.001,157.001,065.001,101.001,101.006,900
Aug 9, 20241,022.001,022.001,004.001,005.001,005.003,500
Aug 8, 20241,034.001,050.001,002.001,032.001,032.004,600
Aug 7, 20241,001.001,080.001,000.001,034.001,034.007,200
Aug 6, 20241,000.001,020.00980.00999.00999.0018,500
Aug 5, 20241,026.001,086.00894.00894.00894.0028,100
Aug 2, 20241,250.001,250.001,168.001,194.001,194.0014,200
Aug 1, 20241,330.001,330.001,240.001,254.001,254.007,200
Jul 31, 20241,269.001,319.001,242.001,314.001,314.004,700
Jul 30, 20241,280.001,294.001,273.001,275.001,275.002,900
Jul 29, 20241,270.001,291.001,258.001,279.001,279.008,300
Jul 26, 20241,267.001,284.001,247.001,270.001,270.0016,300
Jul 25, 20241,265.001,284.001,258.001,266.001,266.002,800
Jul 24, 20241,300.001,301.001,297.001,297.001,297.004,100
Jul 23, 20241,321.001,325.001,305.001,306.001,306.003,500
Jul 22, 20241,323.001,323.001,290.001,310.001,310.004,500
Jul 19, 20241,329.001,339.001,318.001,323.001,323.005,500
Jul 18, 20241,347.001,368.001,331.001,331.001,331.007,700
Jul 17, 20241,373.001,397.001,354.001,354.001,354.007,100
Jul 16, 20241,349.001,368.001,348.001,361.001,361.002,800
Jul 12, 20241,322.001,348.001,315.001,348.001,348.004,500
Jul 11, 20241,314.001,336.001,308.001,322.001,322.002,600
Jul 10, 20241,353.001,353.001,313.001,313.001,313.008,000
Jul 9, 20241,369.001,375.001,345.001,354.001,354.007,400
Jul 8, 20241,392.001,419.001,375.001,375.001,375.005,300
Jul 5, 20241,447.001,454.001,378.001,396.001,396.0013,700
Jul 4, 20241,404.001,450.001,404.001,447.001,447.007,100
Jul 3, 20241,411.001,411.001,391.001,402.001,402.007,000
Jul 2, 20241,392.001,396.001,357.001,381.001,381.0010,000
Jul 1, 20241,395.001,396.001,361.001,362.001,362.003,800
Jun 28, 20241,376.001,388.001,367.001,367.001,367.003,300
Jun 27, 2024 16.00 Dividend
Jun 27, 20241,365.001,395.001,364.001,376.001,376.005,800
Jun 26, 20241,376.001,386.001,362.001,365.001,349.0012,200
Jun 25, 20241,414.001,435.001,367.001,383.001,366.7914,900
Jun 24, 20241,430.001,444.001,410.001,414.001,397.434,100
Jun 21, 20241,418.001,454.001,410.001,410.001,393.479,800
Jun 20, 20241,436.001,479.001,428.001,440.001,423.1210,600
Jun 19, 20241,460.001,485.001,436.001,436.001,419.1714,100
Jun 18, 20241,431.001,477.001,431.001,455.001,437.954,300
Jun 17, 20241,487.001,487.001,400.001,435.001,418.1812,500
Jun 14, 20241,548.001,549.001,482.001,503.001,485.3814,500
Jun 13, 20241,530.001,555.001,490.001,550.001,531.8317,700
Jun 12, 20241,515.001,535.001,497.001,514.001,496.2511,200
Jun 11, 20241,559.001,559.001,490.001,502.001,484.3924,000
Jun 10, 20241,508.001,542.001,504.001,531.001,513.0536,000
Jun 7, 20241,450.001,514.001,449.001,499.001,481.4314,500
Jun 6, 20241,419.001,486.001,417.001,457.001,439.9233,200
Jun 5, 20241,418.001,435.001,410.001,417.001,400.3910,700
Jun 4, 20241,389.001,421.001,380.001,404.001,387.5412,700
Jun 3, 20241,372.001,428.001,362.001,380.001,363.8214,300
May 31, 20241,360.001,385.001,360.001,372.001,355.926,800
May 30, 20241,316.001,360.001,315.001,360.001,344.067,300
May 29, 20241,348.001,364.001,318.001,320.001,304.5310,200
May 28, 20241,287.001,320.001,274.001,318.001,302.555,200
May 27, 20241,267.001,292.001,267.001,287.001,271.912,600
May 24, 20241,267.001,295.001,263.001,295.001,279.822,400
May 23, 20241,283.001,289.001,270.001,282.001,266.975,100
May 22, 20241,279.001,308.001,273.001,277.001,262.035,400
May 21, 20241,310.001,320.001,267.001,282.001,266.973,500
May 20, 20241,296.001,328.001,294.001,310.001,294.644,800
May 17, 20241,255.001,314.001,255.001,283.001,267.964,000
May 16, 20241,255.001,299.001,235.001,254.001,239.3011,700
May 15, 20241,358.001,374.001,236.001,236.001,221.5112,900
May 14, 20241,323.001,362.001,323.001,357.001,341.095,200
May 13, 20241,330.001,331.001,308.001,310.001,294.644,800
May 10, 20241,340.001,340.001,317.001,338.001,322.322,100
May 9, 20241,329.001,347.001,320.001,344.001,328.253,000
May 8, 20241,300.001,330.001,270.001,329.001,313.423,200
May 7, 20241,294.001,318.001,288.001,302.001,286.746,000
May 2, 20241,288.001,292.001,254.001,282.001,266.974,700
May 1, 20241,250.001,298.001,235.001,258.001,243.257,600
Apr 30, 20241,278.001,287.001,265.001,265.001,250.173,000
Apr 26, 20241,305.001,305.001,250.001,284.001,268.959,700
Apr 25, 20241,259.001,383.001,259.001,315.001,299.5932,000
Apr 24, 20241,280.001,313.001,240.001,289.001,273.8910,000
Apr 23, 20241,290.001,300.001,270.001,280.001,265.004,200
Apr 22, 20241,277.001,313.001,265.001,292.001,276.862,600
Apr 19, 20241,261.001,288.001,225.001,275.001,260.0519,000
Apr 18, 20241,253.001,274.001,251.001,274.001,259.074,400
Apr 17, 20241,287.001,287.001,223.001,257.001,242.2712,900
Apr 16, 20241,327.001,327.001,260.001,270.001,255.1117,200
Apr 15, 20241,338.001,341.001,311.001,327.001,311.453,900
Apr 12, 20241,353.001,376.001,351.001,361.001,345.056,900
Apr 11, 20241,351.001,364.001,341.001,355.001,339.121,500
Apr 10, 20241,351.001,372.001,351.001,354.001,338.137,100
Apr 9, 20241,311.001,346.001,311.001,332.001,316.397,600
Apr 8, 20241,344.001,344.001,310.001,311.001,295.635,300
Apr 5, 20241,319.001,344.001,302.001,329.001,313.4214,400
Apr 4, 20241,355.001,355.001,328.001,341.001,325.289,100
Apr 3, 20241,364.001,368.001,339.001,345.001,329.2311,900
Apr 2, 20241,381.001,399.001,352.001,373.001,356.9115,300
Apr 1, 20241,404.001,404.001,370.001,371.001,354.937,100
Mar 29, 20241,382.001,399.001,378.001,395.001,378.654,300
Mar 28, 20241,381.001,408.001,378.001,380.001,363.829,000
Mar 27, 20241,409.001,410.001,380.001,380.001,363.8211,600
Mar 26, 20241,434.001,439.001,399.001,399.001,382.6024,500
Mar 25, 20241,431.001,455.001,402.001,434.001,417.1929,500
Mar 22, 20241,421.001,421.001,370.001,388.001,371.7317,600
Mar 21, 20241,404.001,421.001,388.001,406.001,389.5230,300
Mar 19, 20241,356.001,398.001,345.001,391.001,374.7023,100
Mar 18, 20241,299.001,335.001,292.001,326.001,310.4617,500
Mar 15, 20241,344.001,344.001,269.001,305.001,289.7033,200
Mar 14, 20241,320.001,357.001,313.001,344.001,328.257,700
Mar 13, 20241,381.001,382.001,320.001,331.001,315.4021,500
Mar 12, 20241,386.001,402.001,352.001,361.001,345.0525,700
Mar 11, 20241,385.001,411.001,380.001,385.001,368.7717,600
Mar 8, 20241,417.001,441.001,401.001,401.001,384.5826,500
Mar 7, 20241,438.001,450.001,409.001,417.001,400.3925,800
Mar 6, 20241,381.001,432.001,380.001,429.001,412.2518,300
Mar 5, 20241,367.001,413.001,355.001,394.001,377.6622,700
Mar 4, 20241,369.001,382.001,339.001,365.001,349.0027,800
Mar 1, 20241,398.001,398.001,364.001,366.001,349.9921,300
Feb 29, 20241,381.001,396.001,357.001,375.001,358.8821,400
Feb 28, 20241,390.001,435.001,383.001,386.001,369.7530,600
Feb 27, 20241,454.001,477.001,392.001,393.001,376.6755,400
Feb 26, 20241,448.001,505.001,448.001,453.001,435.9738,200
Feb 22, 20241,497.001,519.001,437.001,454.001,436.9650,900
Feb 21, 20241,472.001,497.001,440.001,479.001,461.6659,400
Feb 20, 20241,460.001,516.001,417.001,477.001,459.6994,800
Feb 19, 20241,366.001,491.001,352.001,451.001,433.9993,700
Feb 16, 20241,300.001,380.001,292.001,365.001,349.00304,700
Feb 15, 20241,496.001,496.001,496.001,496.001,478.4619,500
Feb 14, 20241,855.001,902.001,820.001,896.001,873.7867,100
Feb 13, 20241,842.001,893.001,842.001,884.001,861.9240,000
Feb 9, 20241,821.001,883.001,812.001,823.001,801.6325,800
Feb 8, 20241,872.001,873.001,810.001,831.001,809.5429,800
Feb 7, 20241,851.001,909.001,841.001,872.001,850.0629,300
Feb 6, 20241,870.001,888.001,850.001,855.001,833.269,400
Feb 5, 20241,812.001,895.001,808.001,870.001,848.0827,200
Feb 2, 20241,835.001,850.001,809.001,810.001,788.7816,200
Feb 1, 20241,818.001,865.001,771.001,786.001,765.0741,000
Jan 31, 20241,856.001,856.001,815.001,833.001,811.5123,000
Jan 30, 20241,917.001,917.001,851.001,856.001,834.2417,900

Related Tickers

4435.T kaonavi, inc.
2,040.00
-0.29%
 
4811.T DREAMARTS CORPORATION
2,511.00
-1.49%
 
4425.T Kudan Inc.
1,358.00
-2.02%
 
S247.L Smarttech247 Group plc
8.25
0.00%
 
NARF.L Narf Industries Plc
0.4250
0.00%
 
QLRD.TA Quicklizard Ltd
3,136.00
-2.82%
 
SNS.AX SenSen Networks Limited
0.0380
0.00%
 
PCIP.L PCI-PAL PLC
71.50
0.00%
 
RTH.AX RAS Technology Holdings Limited
0.7500
0.00%
 
3769.T GMO Payment Gateway, Inc.
8,265.00
+0.30%