L is B corp. (TYO:145A)
Japan · Delayed Price · Currency is JPY 1,104.00
+36.00 (3.37%)
Jan 23, 2026, 3:30 PM JST
L is B corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,075.00 | 1,107.00 | 1,074.00 | 1,096.00 | - | 2.62% | 6,200 |
| Jan 22, 2026 | 1,074.00 | 1,074.00 | 1,061.00 | 1,068.00 | 1,068.00 | 0.19% | 2,400 |
| Jan 21, 2026 | 1,060.00 | 1,082.00 | 1,051.00 | 1,066.00 | 1,066.00 | -2.02% | 11,700 |
| Jan 20, 2026 | 1,122.00 | 1,124.00 | 1,088.00 | 1,088.00 | 1,088.00 | -3.03% | 13,500 |
| Jan 19, 2026 | 1,130.00 | 1,158.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.36% | 17,300 |
| Jan 16, 2026 | 1,127.00 | 1,137.00 | 1,109.00 | 1,126.00 | 1,126.00 | -1.49% | 18,000 |
| Jan 15, 2026 | 1,060.00 | 1,143.00 | 1,060.00 | 1,143.00 | 1,143.00 | 6.82% | 23,900 |
| Jan 14, 2026 | 1,064.00 | 1,095.00 | 1,064.00 | 1,070.00 | 1,070.00 | 0.75% | 14,400 |
| Jan 13, 2026 | 1,087.00 | 1,089.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.47% | 23,200 |
| Jan 9, 2026 | 1,020.00 | 1,059.00 | 1,018.00 | 1,057.00 | 1,057.00 | 3.42% | 17,100 |
| Jan 8, 2026 | 1,005.00 | 1,029.00 | 1,005.00 | 1,022.00 | 1,022.00 | 1.69% | 11,400 |
| Jan 7, 2026 | 995.00 | 1,017.00 | 990.00 | 1,005.00 | 1,005.00 | 0.90% | 13,700 |
| Jan 6, 2026 | 1,000.00 | 1,005.00 | 996.00 | 996.00 | 996.00 | -0.40% | 5,800 |
| Jan 5, 2026 | 1,002.00 | 1,016.00 | 980.00 | 1,000.00 | 1,000.00 | -0.10% | 20,100 |
| Dec 30, 2025 | 1,031.00 | 1,053.00 | 1,000.00 | 1,001.00 | 1,001.00 | -4.03% | 16,900 |
| Dec 29, 2025 | 1,007.00 | 1,081.00 | 1,007.00 | 1,043.00 | 1,043.00 | 3.78% | 23,600 |
| Dec 26, 2025 | 1,014.00 | 1,022.00 | 1,002.00 | 1,005.00 | 1,005.00 | -1.37% | 11,200 |
| Dec 25, 2025 | 1,032.00 | 1,032.00 | 1,018.00 | 1,019.00 | 1,019.00 | - | 31,000 |
| Dec 24, 2025 | 1,030.00 | 1,038.00 | 1,001.00 | 1,019.00 | 1,019.00 | -0.39% | 39,500 |
| Dec 23, 2025 | 993.00 | 1,027.00 | 993.00 | 1,023.00 | 1,023.00 | 2.40% | 25,600 |
| Dec 22, 2025 | 1,025.00 | 1,025.00 | 990.00 | 999.00 | 999.00 | -0.60% | 31,400 |
| Dec 19, 2025 | 1,018.00 | 1,018.00 | 999.00 | 1,005.00 | 1,005.00 | 0.20% | 11,000 |
| Dec 18, 2025 | 1,020.00 | 1,030.00 | 1,000.00 | 1,003.00 | 1,003.00 | -1.76% | 14,200 |
| Dec 17, 2025 | 1,015.00 | 1,049.00 | 1,002.00 | 1,021.00 | 1,021.00 | 0.69% | 5,000 |
| Dec 16, 2025 | 1,043.00 | 1,043.00 | 1,004.00 | 1,014.00 | 1,014.00 | -1.27% | 6,000 |
| Dec 15, 2025 | 1,008.00 | 1,052.00 | 1,008.00 | 1,027.00 | 1,027.00 | 2.60% | 17,600 |
| Dec 12, 2025 | 1,008.00 | 1,018.00 | 998.00 | 1,001.00 | 1,001.00 | -0.69% | 9,600 |
| Dec 11, 2025 | 1,027.00 | 1,028.00 | 988.00 | 1,008.00 | 1,008.00 | -2.33% | 20,100 |
| Dec 10, 2025 | 1,027.00 | 1,048.00 | 1,021.00 | 1,032.00 | 1,032.00 | 0.49% | 7,800 |
| Dec 9, 2025 | 1,047.00 | 1,056.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.91% | 11,500 |
| Dec 8, 2025 | 993.00 | 1,070.00 | 993.00 | 1,047.00 | 1,047.00 | 5.65% | 46,600 |
| Dec 5, 2025 | 952.00 | 991.00 | 952.00 | 991.00 | 991.00 | 3.34% | 29,700 |
| Dec 4, 2025 | 975.00 | 981.00 | 959.00 | 959.00 | 959.00 | -1.64% | 11,900 |
| Dec 3, 2025 | 974.00 | 983.00 | 962.00 | 975.00 | 975.00 | -0.20% | 13,700 |
| Dec 2, 2025 | 978.00 | 990.00 | 975.00 | 977.00 | 977.00 | -0.10% | 29,300 |
| Dec 1, 2025 | 1,073.00 | 1,074.00 | 978.00 | 978.00 | 978.00 | -8.00% | 51,400 |
| Nov 28, 2025 | 1,028.00 | 1,066.00 | 1,025.00 | 1,063.00 | 1,063.00 | 4.73% | 23,900 |
| Nov 27, 2025 | 1,030.00 | 1,042.00 | 1,004.00 | 1,015.00 | 1,015.00 | 0.50% | 24,800 |
| Nov 26, 2025 | 973.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | 3.80% | 23,400 |
| Nov 25, 2025 | 959.00 | 980.00 | 951.00 | 973.00 | 973.00 | 3.07% | 33,900 |
| Nov 21, 2025 | 893.00 | 944.00 | 890.00 | 944.00 | 944.00 | 3.96% | 43,700 |
| Nov 20, 2025 | 950.00 | 958.00 | 896.00 | 908.00 | 908.00 | -3.51% | 82,700 |
| Nov 19, 2025 | 998.00 | 1,005.00 | 940.00 | 941.00 | 941.00 | -5.81% | 116,100 |
| Nov 18, 2025 | 1,042.00 | 1,042.00 | 996.00 | 999.00 | 999.00 | -4.68% | 43,600 |
| Nov 17, 2025 | 1,062.00 | 1,080.00 | 981.00 | 1,048.00 | 1,048.00 | -4.03% | 68,000 |
| Nov 14, 2025 | 1,152.00 | 1,155.00 | 1,079.00 | 1,092.00 | 1,092.00 | -3.87% | 89,500 |
| Nov 13, 2025 | 1,153.00 | 1,157.00 | 1,122.00 | 1,136.00 | 1,136.00 | 1.16% | 39,300 |
| Nov 12, 2025 | 1,098.00 | 1,123.00 | 1,084.00 | 1,123.00 | 1,123.00 | 3.31% | 32,800 |
| Nov 11, 2025 | 1,070.00 | 1,099.00 | 1,057.00 | 1,087.00 | 1,087.00 | 1.97% | 44,300 |
| Nov 10, 2025 | 1,053.00 | 1,069.00 | 1,036.00 | 1,066.00 | 1,066.00 | 3.09% | 21,700 |