L is B corp. (TYO:145A)
Japan · Delayed Price · Currency is JPY 1,033.00
-35.00 (-3.28%)
Oct 10, 2025, 3:30 PM JST
L is B corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,068.00 | 1,068.00 | 1,014.00 | 1,033.00 | 1,033.00 | -3.28% | 41,100 |
| Oct 9, 2025 | 1,118.00 | 1,129.00 | 1,068.00 | 1,068.00 | 1,068.00 | -4.22% | 37,500 |
| Oct 8, 2025 | 1,073.00 | 1,118.00 | 1,073.00 | 1,115.00 | 1,115.00 | 3.24% | 39,600 |
| Oct 7, 2025 | 1,067.00 | 1,090.00 | 1,054.00 | 1,080.00 | 1,080.00 | 0.37% | 32,700 |
| Oct 6, 2025 | 1,100.00 | 1,130.00 | 1,072.00 | 1,076.00 | 1,076.00 | -0.46% | 52,100 |
| Oct 3, 2025 | 1,101.00 | 1,135.00 | 1,061.00 | 1,081.00 | 1,081.00 | -1.82% | 66,400 |
| Oct 2, 2025 | 1,131.00 | 1,148.00 | 1,101.00 | 1,101.00 | 1,101.00 | -4.26% | 50,900 |
| Oct 1, 2025 | 1,181.00 | 1,181.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.87% | 57,000 |
| Sep 30, 2025 | 1,201.00 | 1,203.00 | 1,134.00 | 1,184.00 | 1,184.00 | -2.31% | 79,700 |
| Sep 29, 2025 | 1,244.00 | 1,244.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.94% | 21,600 |
| Sep 26, 2025 | 1,224.00 | 1,253.00 | 1,224.00 | 1,236.00 | 1,236.00 | 0.41% | 43,000 |
| Sep 25, 2025 | 1,230.00 | 1,246.00 | 1,224.00 | 1,231.00 | 1,231.00 | -0.32% | 27,700 |
| Sep 24, 2025 | 1,299.00 | 1,299.00 | 1,231.00 | 1,235.00 | 1,235.00 | -4.93% | 58,200 |
| Sep 22, 2025 | 1,267.00 | 1,299.00 | 1,258.00 | 1,299.00 | 1,299.00 | 2.53% | 30,500 |
| Sep 19, 2025 | 1,303.00 | 1,303.00 | 1,241.00 | 1,267.00 | 1,267.00 | -1.86% | 57,800 |
| Sep 18, 2025 | 1,275.00 | 1,315.00 | 1,267.00 | 1,291.00 | 1,291.00 | -0.08% | 45,800 |
| Sep 17, 2025 | 1,299.00 | 1,309.00 | 1,268.00 | 1,292.00 | 1,292.00 | -1.97% | 45,800 |
| Sep 16, 2025 | 1,220.00 | 1,321.00 | 1,217.00 | 1,318.00 | 1,318.00 | 7.59% | 74,900 |
| Sep 12, 2025 | 1,268.00 | 1,269.00 | 1,204.00 | 1,225.00 | 1,225.00 | -2.31% | 91,000 |
| Sep 11, 2025 | 1,330.00 | 1,332.00 | 1,217.00 | 1,254.00 | 1,254.00 | -7.39% | 275,500 |
| Sep 10, 2025 | 1,414.00 | 1,414.00 | 1,320.00 | 1,354.00 | 1,354.00 | -2.38% | 88,000 |
| Sep 9, 2025 | 1,357.00 | 1,410.00 | 1,333.00 | 1,387.00 | 1,387.00 | 2.36% | 90,400 |
| Sep 8, 2025 | 1,335.00 | 1,402.00 | 1,331.00 | 1,355.00 | 1,355.00 | 1.50% | 88,600 |
| Sep 5, 2025 | 1,499.00 | 1,510.00 | 1,311.00 | 1,335.00 | 1,335.00 | -10.76% | 309,900 |
| Sep 4, 2025 | 1,525.00 | 1,530.00 | 1,482.00 | 1,496.00 | 1,496.00 | 0.07% | 42,900 |
| Sep 3, 2025 | 1,515.00 | 1,543.00 | 1,485.00 | 1,495.00 | 1,495.00 | -1.25% | 88,400 |
| Sep 2, 2025 | 1,440.00 | 1,527.00 | 1,420.00 | 1,514.00 | 1,514.00 | 5.65% | 143,500 |
| Sep 1, 2025 | 1,384.00 | 1,450.00 | 1,383.00 | 1,433.00 | 1,433.00 | 4.07% | 76,700 |
| Aug 29, 2025 | 1,400.00 | 1,415.00 | 1,360.00 | 1,377.00 | 1,377.00 | -1.29% | 53,700 |
| Aug 28, 2025 | 1,393.00 | 1,414.00 | 1,358.00 | 1,395.00 | 1,395.00 | -1.48% | 50,200 |
| Aug 27, 2025 | 1,356.00 | 1,437.00 | 1,345.00 | 1,416.00 | 1,416.00 | 3.51% | 68,500 |
| Aug 26, 2025 | 1,355.00 | 1,370.00 | 1,334.00 | 1,368.00 | 1,368.00 | -0.44% | 37,400 |
| Aug 25, 2025 | 1,401.00 | 1,423.00 | 1,350.00 | 1,374.00 | 1,374.00 | 1.55% | 79,300 |
| Aug 22, 2025 | 1,361.00 | 1,375.00 | 1,323.00 | 1,353.00 | 1,353.00 | 0.30% | 74,900 |
| Aug 21, 2025 | 1,260.00 | 1,349.00 | 1,250.00 | 1,349.00 | 1,349.00 | 6.98% | 80,600 |
| Aug 20, 2025 | 1,239.00 | 1,294.00 | 1,214.00 | 1,261.00 | 1,261.00 | 1.69% | 67,300 |
| Aug 19, 2025 | 1,275.00 | 1,300.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.88% | 104,800 |
| Aug 18, 2025 | 1,220.00 | 1,256.00 | 1,200.00 | 1,251.00 | 1,251.00 | 2.54% | 106,500 |
| Aug 15, 2025 | 1,145.00 | 1,230.00 | 1,083.00 | 1,220.00 | 1,220.00 | 3.83% | 203,600 |
| Aug 14, 2025 | 1,160.00 | 1,180.00 | 1,125.00 | 1,175.00 | 1,175.00 | 3.16% | 191,200 |
| Aug 13, 2025 | 1,118.00 | 1,145.00 | 1,107.00 | 1,139.00 | 1,139.00 | 4.69% | 91,300 |
| Aug 12, 2025 | 1,100.00 | 1,140.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.82% | 78,700 |
| Aug 8, 2025 | 1,100.00 | 1,111.00 | 1,087.00 | 1,097.00 | 1,097.00 | - | 30,400 |
| Aug 7, 2025 | 1,128.00 | 1,128.00 | 1,096.00 | 1,097.00 | 1,097.00 | -0.90% | 47,100 |
| Aug 6, 2025 | 1,129.00 | 1,129.00 | 1,098.00 | 1,107.00 | 1,107.00 | -1.07% | 34,400 |
| Aug 5, 2025 | 1,097.00 | 1,119.00 | 1,080.00 | 1,119.00 | 1,119.00 | 3.61% | 29,500 |
| Aug 4, 2025 | 1,051.00 | 1,097.00 | 1,040.00 | 1,080.00 | 1,080.00 | - | 32,600 |
| Aug 1, 2025 | 1,091.00 | 1,101.00 | 1,071.00 | 1,080.00 | 1,080.00 | -0.92% | 35,800 |
| Jul 31, 2025 | 1,111.00 | 1,111.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.83% | 50,300 |
| Jul 30, 2025 | 1,100.00 | 1,124.00 | 1,064.00 | 1,081.00 | 1,081.00 | -1.10% | 70,700 |