L is B corp. (TYO:145A)
Japan · Delayed Price · Currency is JPY 801.00
+14.00 (1.78%)
Apr 1, 2026, 3:30 PM JST
L is B corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 785.00 | 805.00 | 785.00 | 801.00 | 801.00 | 1.78% | 4,100 |
| Mar 31, 2026 | 792.00 | 797.00 | 776.00 | 787.00 | 787.00 | 0.25% | 7,000 |
| Mar 30, 2026 | 781.00 | 807.00 | 771.00 | 785.00 | 785.00 | -2.97% | 6,100 |
| Mar 27, 2026 | 800.00 | 814.00 | 789.00 | 809.00 | 809.00 | 0.75% | 20,000 |
| Mar 26, 2026 | 815.00 | 820.00 | 801.00 | 803.00 | 803.00 | -1.11% | 11,300 |
| Mar 25, 2026 | 805.00 | 816.00 | 787.00 | 812.00 | 812.00 | 4.77% | 8,700 |
| Mar 24, 2026 | 781.00 | 782.00 | 775.00 | 775.00 | 775.00 | 0.52% | 3,400 |
| Mar 23, 2026 | 781.00 | 805.00 | 771.00 | 771.00 | 771.00 | -4.93% | 34,200 |
| Mar 19, 2026 | 820.00 | 827.00 | 811.00 | 811.00 | 811.00 | -3.45% | 7,300 |
| Mar 18, 2026 | 832.00 | 840.00 | 825.00 | 840.00 | 840.00 | 2.07% | 4,000 |
| Mar 17, 2026 | 827.00 | 835.00 | 821.00 | 823.00 | 823.00 | -0.48% | 3,700 |
| Mar 16, 2026 | 834.00 | 840.00 | 821.00 | 827.00 | 827.00 | -0.84% | 7,800 |
| Mar 13, 2026 | 832.00 | 850.00 | 832.00 | 834.00 | 834.00 | -1.42% | 10,900 |
| Mar 12, 2026 | 863.00 | 863.00 | 838.00 | 846.00 | 846.00 | -0.24% | 9,200 |
| Mar 11, 2026 | 861.00 | 862.00 | 848.00 | 848.00 | 848.00 | -1.62% | 10,200 |
| Mar 10, 2026 | 850.00 | 870.00 | 839.00 | 862.00 | 862.00 | 3.23% | 28,300 |
| Mar 9, 2026 | 822.00 | 835.00 | 806.00 | 835.00 | 835.00 | -2.68% | 21,600 |
| Mar 6, 2026 | 836.00 | 860.00 | 835.00 | 858.00 | 858.00 | 2.02% | 9,100 |
| Mar 5, 2026 | 796.00 | 842.00 | 796.00 | 841.00 | 841.00 | 6.32% | 18,000 |
| Mar 4, 2026 | 790.00 | 806.00 | 776.00 | 791.00 | 791.00 | -1.25% | 28,500 |
| Mar 3, 2026 | 828.00 | 829.00 | 801.00 | 801.00 | 801.00 | -4.76% | 26,200 |
| Mar 2, 2026 | 851.00 | 855.00 | 821.00 | 841.00 | 841.00 | -1.29% | 13,100 |
| Feb 27, 2026 | 842.00 | 881.00 | 842.00 | 852.00 | 852.00 | 1.31% | 32,200 |
| Feb 26, 2026 | 818.00 | 859.00 | 815.00 | 841.00 | 841.00 | 2.31% | 17,800 |
| Feb 25, 2026 | 774.00 | 840.00 | 774.00 | 822.00 | 822.00 | 6.48% | 31,200 |
| Feb 24, 2026 | 815.00 | 815.00 | 763.00 | 772.00 | 772.00 | -4.57% | 54,900 |
| Feb 20, 2026 | 834.00 | 834.00 | 806.00 | 809.00 | 809.00 | -1.34% | 23,000 |
| Feb 19, 2026 | 897.00 | 899.00 | 810.00 | 820.00 | 820.00 | -8.89% | 83,100 |
| Feb 18, 2026 | 913.00 | 915.00 | 875.00 | 900.00 | 900.00 | -2.07% | 24,200 |
| Feb 17, 2026 | 915.00 | 927.00 | 886.00 | 919.00 | 919.00 | -3.67% | 37,200 |
| Feb 16, 2026 | 1,021.00 | 1,050.00 | 910.00 | 954.00 | 954.00 | -4.89% | 57,600 |
| Feb 13, 2026 | 989.00 | 1,023.00 | 970.00 | 1,003.00 | 1,003.00 | - | 24,100 |
| Feb 12, 2026 | 1,031.00 | 1,037.00 | 995.00 | 1,003.00 | 1,003.00 | -1.76% | 21,300 |
| Feb 10, 2026 | 984.00 | 1,027.00 | 984.00 | 1,021.00 | 1,021.00 | 3.13% | 8,400 |
| Feb 9, 2026 | 998.00 | 999.00 | 982.00 | 990.00 | 990.00 | 1.64% | 6,700 |
| Feb 6, 2026 | 1,005.00 | 1,005.00 | 974.00 | 974.00 | 974.00 | -1.62% | 9,300 |
| Feb 5, 2026 | 982.00 | 1,000.00 | 978.00 | 990.00 | 990.00 | 1.02% | 12,100 |
| Feb 4, 2026 | 1,041.00 | 1,050.00 | 975.00 | 980.00 | 980.00 | -5.68% | 34,200 |
| Feb 3, 2026 | 1,060.00 | 1,071.00 | 1,037.00 | 1,039.00 | 1,039.00 | -1.89% | 15,900 |
| Feb 2, 2026 | 1,052.00 | 1,100.00 | 1,050.00 | 1,059.00 | 1,059.00 | -1.03% | 16,400 |
| Jan 30, 2026 | 1,068.00 | 1,091.00 | 1,065.00 | 1,070.00 | 1,070.00 | 2.29% | 8,400 |
| Jan 29, 2026 | 1,066.00 | 1,066.00 | 1,041.00 | 1,046.00 | 1,046.00 | -0.95% | 4,100 |
| Jan 28, 2026 | 1,098.00 | 1,098.00 | 1,022.00 | 1,056.00 | 1,056.00 | -4.69% | 14,900 |
| Jan 27, 2026 | 1,118.00 | 1,118.00 | 1,090.00 | 1,108.00 | 1,108.00 | -0.89% | 3,800 |
| Jan 26, 2026 | 1,084.00 | 1,119.00 | 1,064.00 | 1,118.00 | 1,118.00 | 1.27% | 22,300 |
| Jan 23, 2026 | 1,075.00 | 1,107.00 | 1,074.00 | 1,104.00 | 1,104.00 | 3.37% | 6,600 |
| 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 |