tiprankstipranks
Trending News
More News >
e-LogiT Co., Ltd. (JP:9327)
:9327
Japanese Market
Advertisement

e-LogiT Co., Ltd. (9327) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
328.00
344.00
328.00
339.00
339.00
+1.50%
56,300
0.37
Oct 20, 2025
317.00
334.00
317.00
334.00
334.00
+6.71%
32,300
0.21
Oct 17, 2025
320.00
323.00
313.00
313.00
313.00
-2.80%
19,400
0.12
Oct 16, 2025
312.00
323.00
312.00
322.00
322.00
+3.87%
23,000
0.14
Oct 15, 2025
312.00
321.00
310.00
310.00
310.00
-0.32%
37,400
0.23
Oct 14, 2025
310.00
318.00
303.00
311.00
311.00
-2.20%
69,600
0.43
Oct 10, 2025
318.00
324.00
317.00
318.00
318.00
-1.55%
20,500
0.12
Oct 09, 2025
326.00
326.00
319.00
323.00
323.00
-0.31%
28,000
0.17
Oct 08, 2025
329.00
330.00
321.00
324.00
324.00
-0.31%
28,300
0.17
Oct 07, 2025
337.00
337.00
325.00
325.00
325.00
-2.99%
49,600
0.29
Oct 06, 2025
344.00
344.00
333.00
335.00
335.00
+0.90%
60,800
0.35
Oct 03, 2025
345.00
347.00
325.00
332.00
332.00
-3.77%
99,900
0.56
Oct 02, 2025
345.00
354.00
341.00
345.00
345.00
0.00%
103,900
0.58
Oct 01, 2025
345.00
345.00
333.00
345.00
345.00
+1.47%
97,600
0.53
Sep 30, 2025
336.00
351.00
336.00
340.00
340.00
+0.59%
105,000
0.56
Sep 29, 2025
332.00
354.00
322.00
338.00
338.00
+3.68%
121,500
0.65
Sep 26, 2025
311.00
328.00
311.00
326.00
326.00
+4.82%
130,600
0.71
Sep 25, 2025
310.00
312.00
304.00
311.00
311.00
0.00%
55,300
0.29
Sep 24, 2025
320.00
320.00
309.00
311.00
311.00
-1.89%
93,000
0.49
Sep 22, 2025
308.00
323.00
306.00
317.00
317.00
+3.93%
100,600
0.53
Sep 19, 2025
310.00
318.00
304.00
305.00
305.00
-0.33%
72,500
0.38
Sep 18, 2025
313.00
317.00
305.00
306.00
306.00
-0.97%
80,500
0.43
Sep 17, 2025
318.00
321.00
308.00
309.00
309.00
-3.44%
51,600
0.27
Sep 16, 2025
316.00
324.00
305.00
320.00
320.00
+1.59%
57,600
0.30
Sep 12, 2025
318.00
326.00
312.00
315.00
315.00
0.00%
68,700
0.36
Sep 11, 2025
315.00
323.00
311.00
315.00
315.00
+0.32%
113,000
0.58
Sep 10, 2025
329.00
336.00
302.00
314.00
314.00
-4.56%
242,600
1.27
Sep 09, 2025
368.00
371.00
326.00
329.00
329.00
-9.37%
259,300
1.36
Sep 08, 2025
351.00
366.00
351.00
363.00
363.00
+3.42%
120,500
0.63
Sep 05, 2025
355.00
360.00
344.00
351.00
351.00
+0.86%
112,100
0.59
Sep 04, 2025
352.00
355.00
343.00
348.00
348.00
+0.87%
110,900
0.59
Sep 03, 2025
353.00
354.00
340.00
345.00
345.00
-2.54%
136,800
0.73
Sep 02, 2025
359.00
372.00
350.00
354.00
354.00
-1.67%
278,700
1.46
Sep 01, 2025
341.00
366.00
340.00
360.00
360.00
+5.88%
142,000
0.75
Aug 29, 2025
348.00
348.00
340.00
340.00
340.00
-0.58%
43,800
0.23
Aug 28, 2025
334.00
345.00
330.00
342.00
342.00
+2.70%
100,100
0.52
Aug 27, 2025
345.00
348.00
329.00
333.00
333.00
-1.19%
211,100
1.12
Aug 26, 2025
349.00
350.00
335.00
337.00
337.00
-2.88%
146,400
0.78
Aug 25, 2025
357.00
367.00
345.00
347.00
347.00
+6.77%
600,200
3.29
Aug 22, 2025
333.00
341.00
324.00
325.00
325.00
-1.22%
223,100
1.10
Aug 21, 2025
342.00
343.00
322.00
329.00
329.00
-3.52%
486,600
2.47
Aug 20, 2025
410.00
410.00
337.00
341.00
341.00
-16.01%
907,700
4.64
Aug 19, 2025
427.00
433.00
406.00
406.00
406.00
-5.80%
116,200
0.57
Aug 18, 2025
413.00
431.00
407.00
431.00
431.00
+5.64%
196,200
0.82
Aug 15, 2025
398.00
410.00
398.00
408.00
408.00
+1.75%
110,500
0.45
Aug 14, 2025
390.00
426.00
388.00
401.00
401.00
-2.67%
255,700
0.89
Aug 13, 2025
412.00
425.00
405.00
412.00
412.00
-0.72%
142,000
0.49
Aug 12, 2025
398.00
436.00
388.00
415.00
415.00
+5.87%
235,100
0.82
Aug 08, 2025
380.00
397.00
380.00
392.00
392.00
+3.98%
159,500
0.56
Aug 07, 2025
373.00
397.00
370.00
377.00
377.00
+2.45%
154,200
0.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis