L is B corp. (TYO:145A)
Japan · Delayed Price · Currency is JPY 1,495.00
-19.00 (-1.25%)
Sep 3, 2025, 3:30 PM JST
L is B corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,515.00 | 1,543.00 | 1,485.00 | 1,515.00 | - | 0.07% | 163,200 |
| 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 |
| Jul 29, 2025 | 1,077.00 | 1,108.00 | 1,050.00 | 1,093.00 | 1,093.00 | 1.49% | 96,600 |
| Jul 28, 2025 | 1,041.00 | 1,084.00 | 1,034.00 | 1,077.00 | 1,077.00 | 4.16% | 44,900 |
| Jul 25, 2025 | 1,033.00 | 1,073.00 | 1,019.00 | 1,034.00 | 1,034.00 | 1.08% | 58,100 |
| Jul 24, 2025 | 1,027.00 | 1,040.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.10% | 25,000 |
| Jul 23, 2025 | 1,028.00 | 1,041.00 | 1,005.00 | 1,024.00 | 1,024.00 | 1.39% | 22,100 |
| Jul 22, 2025 | 1,044.00 | 1,050.00 | 1,008.00 | 1,010.00 | 1,010.00 | -3.53% | 59,000 |
| Jul 18, 2025 | 1,050.00 | 1,063.00 | 1,021.00 | 1,047.00 | 1,047.00 | - | 31,000 |
| Jul 17, 2025 | 1,060.00 | 1,087.00 | 1,040.00 | 1,047.00 | 1,047.00 | -1.23% | 87,900 |
| Jul 16, 2025 | 1,014.00 | 1,086.00 | 983.00 | 1,060.00 | 1,060.00 | 6.11% | 93,300 |
| Jul 15, 2025 | 1,015.00 | 1,015.00 | 980.00 | 999.00 | 999.00 | -3.10% | 81,500 |
| Jul 14, 2025 | 1,045.00 | 1,055.00 | 1,020.00 | 1,031.00 | 1,031.00 | -1.34% | 32,800 |
| Jul 11, 2025 | 1,033.00 | 1,081.00 | 1,014.00 | 1,045.00 | 1,045.00 | 1.26% | 77,600 |
| Jul 10, 2025 | 1,070.00 | 1,100.00 | 1,031.00 | 1,032.00 | 1,032.00 | -0.96% | 71,300 |
| Jul 9, 2025 | 1,003.00 | 1,050.00 | 981.00 | 1,042.00 | 1,042.00 | 5.25% | 84,000 |
| Jul 8, 2025 | 970.00 | 1,005.00 | 970.00 | 990.00 | 990.00 | 2.06% | 39,300 |
| Jul 7, 2025 | 976.00 | 1,020.00 | 960.00 | 970.00 | 970.00 | - | 57,100 |
| Jul 4, 2025 | 930.00 | 985.00 | 930.00 | 970.00 | 970.00 | 4.75% | 44,900 |
| Jul 3, 2025 | 920.00 | 941.00 | 905.00 | 926.00 | 926.00 | 0.65% | 35,200 |
| Jul 2, 2025 | 958.00 | 958.00 | 913.00 | 920.00 | 920.00 | -5.45% | 76,100 |
| Jul 1, 2025 | 1,020.00 | 1,030.00 | 951.00 | 973.00 | 973.00 | -3.66% | 85,600 |
| Jun 30, 2025 | 1,017.00 | 1,036.00 | 985.00 | 1,010.00 | 1,010.00 | 1.71% | 111,100 |
| Jun 27, 2025 | 965.00 | 1,019.00 | 939.00 | 993.00 | 993.00 | 7.93% | 145,000 |
| Jun 26, 2025 | 975.00 | 980.00 | 917.00 | 920.00 | 920.00 | -4.27% | 76,300 |
| Jun 25, 2025 | 900.00 | 983.00 | 884.00 | 961.00 | 961.00 | 8.47% | 132,600 |
| Jun 24, 2025 | 872.00 | 889.00 | 872.00 | 886.00 | 886.00 | 3.38% | 10,200 |