JPX · 9327 · stock
e-LogiT co.,ltd. (9327) stock price history
Every JPX trading session of e-LogiT co.,ltd. from Mar 26, 2021 to Nov 12, 2026: 1,372 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9327 adjusted close, 2021 to 2026
- ¥1,965
- All time high, 2021
- ¥320.00
- 52 week high, ¥165.00 low
- 1,372
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
9327 key facts
- e-LogiT co.,ltd. (9327) closed at ¥176.00 on Nov 12, 2026 on JPX.
- 9327's all time high close is ¥1,965, set on Jul 26, 2021; its all time low close is ¥171.00 on Oct 20, 2026.
- 9327's 52 week range is ¥165.00 to ¥320.00.
- 9327 returned -43.8% over the year to Nov 12, 2026 and -86.5% over five years.
- Since Mar 26, 2021 9327 returned -90%, -33.6% a year compounded.
- 9327's deepest drawdown was -91.3% from Jul 26, 2021 to Oct 20, 2026.
- DataCedar holds 1,372 daily sessions of 9327 history from Mar 26, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9327 price chart, 2021 to 2026
9327 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -9.3% |
| 6 months | -14.1% |
| Year to date | -9.3% |
| 1 year | -43.8% |
| 3 years | -74.3% |
| 5 years | -86.5% |
| 10 years | n/a |
| Since Mar 26, 2021 | -90.0% |
| Compound annual growth, 5.6 years | -33.6% |
9327 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,965 on Jul 26, 2021
- All time low close
- ¥171.00 on Oct 20, 2026
- 52 week high
- ¥320.00 on Nov 12, 2025
- 52 week low
- ¥165.00 on Nov 6, 2026
- Deepest drawdown
- -91.3% from Jul 26, 2021 to Oct 20, 2026, not yet recovered
- Best single session
- +22.4% on May 14, 2025
- Worst single session
- -24.5% on Aug 5, 2024
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +4%
- Worst calendar year
- 2024, -64%
9327 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 26, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥194.00 | ¥310.00 | ¥165.00 | ¥176.00 | -9.3% | 10.8M | 205 |
| 2025 | ¥232.00 | ¥465.00 | ¥194.00 | ¥194.00 | -13.8% | 33.5M | 243 |
| 2024 | ¥639.00 | ¥769.00 | ¥207.00 | ¥225.00 | -64.5% | 14.8M | 245 |
| 2023 | ¥607.00 | ¥942.00 | ¥418.00 | ¥633.00 | +4.3% | 27.5M | 246 |
| 2022 | ¥813.00 | ¥870.00 | ¥585.00 | ¥607.00 | -25.3% | 1.2M | 244 |
| 2021 | ¥1,991 | ¥2,145 | ¥701.00 | ¥813.00 | n/a | 25.3M | 189 |
9327 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥176.00 | -3.8% |
| October 2026 | ¥183.00 | -2.1% |
| September 2026 | ¥187.00 | -3.6% |
| August 2026 | ¥194.00 | +4.9% |
| July 2026 | ¥185.00 | -10.6% |
| June 2026 | ¥207.00 | -6.8% |
| May 2026 | ¥222.00 | +10.4% |
| April 2026 | ¥201.00 | +3.1% |
| March 2026 | ¥195.00 | -11.4% |
| February 2026 | ¥220.00 | -2.2% |
| January 2026 | ¥225.00 | +16.0% |
| December 2025 | ¥194.00 | -20.2% |
About the 9327 data
Daily bars. 1,372 sessions from Mar 26, 2021 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A9327/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9327 share price history
