L is B corp. (TYO:145A)
Japan · Delayed Price · Currency is JPY 920.00
-34.00 (-3.56%)
Feb 17, 2026, 10:44 AM JST
L is B corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |