L is B corp. (TYO:145A)
Japan · Delayed Price · Currency is JPY 822.00
+2.00 (0.24%)
Oct 19, 2026, 3:30 PM JST
L is B corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 812.00 | 827.00 | 800.00 | 822.00 | 822.00 | 0.24% | 11,500 |
| Oct 16, 2026 | 850.00 | 850.00 | 806.00 | 820.00 | 820.00 | -1.80% | 15,300 |
| Oct 15, 2026 | 849.00 | 849.00 | 835.00 | 835.00 | 835.00 | -1.42% | 2,700 |
| Oct 14, 2026 | 849.00 | 854.00 | 845.00 | 847.00 | 847.00 | -0.24% | 1,900 |
| Oct 13, 2026 | 849.00 | 855.00 | 840.00 | 849.00 | 849.00 | -0.70% | 4,700 |
| Oct 9, 2026 | 841.00 | 855.00 | 840.00 | 855.00 | 855.00 | 1.18% | 8,800 |
| Oct 8, 2026 | 869.00 | 879.00 | 838.00 | 845.00 | 845.00 | -3.76% | 14,300 |
| Oct 7, 2026 | 880.00 | 880.00 | 852.00 | 878.00 | 878.00 | -0.45% | 11,600 |
| Oct 6, 2026 | 875.00 | 882.00 | 875.00 | 882.00 | 882.00 | 0.80% | 1,500 |
| Oct 5, 2026 | 878.00 | 889.00 | 875.00 | 875.00 | 875.00 | -0.46% | 1,100 |
| Oct 2, 2026 | 882.00 | 890.00 | 877.00 | 879.00 | 879.00 | -0.23% | 4,600 |
| Oct 1, 2026 | 881.00 | 889.00 | 881.00 | 881.00 | 881.00 | -0.11% | 1,900 |
| Sep 30, 2026 | 885.00 | 890.00 | 879.00 | 882.00 | 882.00 | -1.45% | 4,900 |
| Sep 29, 2026 | 881.00 | 895.00 | 874.00 | 895.00 | 895.00 | 0.22% | 6,900 |
| Sep 28, 2026 | 897.00 | 897.00 | 891.00 | 893.00 | 893.00 | 1.02% | 2,300 |
| Sep 25, 2026 | 899.00 | 899.00 | 882.00 | 884.00 | 884.00 | -0.45% | 4,700 |
| Sep 24, 2026 | 899.00 | 899.00 | 880.00 | 888.00 | 888.00 | 0.45% | 6,600 |
| Sep 18, 2026 | 891.00 | 895.00 | 878.00 | 884.00 | 884.00 | -1.23% | 2,100 |
| Sep 17, 2026 | 898.00 | 901.00 | 895.00 | 895.00 | 895.00 | -0.33% | 3,100 |
| Sep 16, 2026 | 884.00 | 898.00 | 871.00 | 898.00 | 898.00 | 1.01% | 4,200 |
| Sep 15, 2026 | 879.00 | 890.00 | 879.00 | 889.00 | 889.00 | -0.34% | 1,500 |
| Sep 14, 2026 | 891.00 | 897.00 | 870.00 | 892.00 | 892.00 | 0.22% | 10,000 |
| Sep 11, 2026 | 896.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.77% | 2,600 |
| Sep 10, 2026 | 897.00 | 906.00 | 897.00 | 906.00 | 906.00 | 0.55% | 1,900 |
| Sep 9, 2026 | 893.00 | 902.00 | 891.00 | 901.00 | 901.00 | 0.90% | 5,300 |
| Sep 8, 2026 | 896.00 | 900.00 | 889.00 | 893.00 | 893.00 | -0.33% | 7,400 |
| Sep 7, 2026 | 907.00 | 907.00 | 895.00 | 896.00 | 896.00 | -1.43% | 7,500 |
| Sep 4, 2026 | 904.00 | 912.00 | 902.00 | 909.00 | 909.00 | 0.22% | 6,100 |
| Sep 3, 2026 | 918.00 | 925.00 | 906.00 | 907.00 | 907.00 | 0.44% | 3,900 |
| Sep 2, 2026 | 909.00 | 921.00 | 890.00 | 903.00 | 903.00 | -1.95% | 23,100 |
| Sep 1, 2026 | 926.00 | 927.00 | 920.00 | 921.00 | 921.00 | -0.32% | 4,100 |
| Aug 31, 2026 | 902.00 | 931.00 | 902.00 | 924.00 | 924.00 | 1.65% | 18,300 |
| Aug 28, 2026 | 910.00 | 925.00 | 895.00 | 909.00 | 909.00 | -0.11% | 17,100 |
| Aug 27, 2026 | 896.00 | 919.00 | 888.00 | 910.00 | 910.00 | 2.25% | 15,200 |
| Aug 26, 2026 | 884.00 | 893.00 | 884.00 | 890.00 | 890.00 | -0.78% | 1,100 |
| Aug 25, 2026 | 881.00 | 900.00 | 881.00 | 897.00 | 897.00 | 0.22% | 5,900 |
| Aug 24, 2026 | 903.00 | 903.00 | 867.00 | 895.00 | 895.00 | 0.67% | 6,800 |
| Aug 21, 2026 | 891.00 | 902.00 | 883.00 | 889.00 | 889.00 | -1.88% | 4,200 |
| Aug 20, 2026 | 877.00 | 906.00 | 876.00 | 906.00 | 906.00 | 3.66% | 1,300 |
| Aug 19, 2026 | 876.00 | 887.00 | 858.00 | 874.00 | 874.00 | -2.35% | 84,800 |
| Aug 18, 2026 | 892.00 | 901.00 | 884.00 | 895.00 | 895.00 | 1.36% | 9,600 |
| Aug 17, 2026 | 895.00 | 907.00 | 875.00 | 883.00 | 883.00 | -6.06% | 36,300 |
| Aug 14, 2026 | 938.00 | 940.00 | 890.00 | 940.00 | 940.00 | 1.62% | 21,300 |
| Aug 13, 2026 | 932.00 | 940.00 | 920.00 | 925.00 | 925.00 | -0.43% | 12,900 |
| Aug 12, 2026 | 917.00 | 929.00 | 901.00 | 929.00 | 929.00 | 2.99% | 6,500 |
| Aug 10, 2026 | 894.00 | 905.00 | 884.00 | 902.00 | 902.00 | 1.35% | 6,000 |
| Aug 7, 2026 | 875.00 | 890.00 | 871.00 | 890.00 | 890.00 | - | 2,300 |
| Aug 6, 2026 | 894.00 | 894.00 | 867.00 | 890.00 | 890.00 | -0.45% | 2,400 |
| Aug 5, 2026 | 849.00 | 894.00 | 843.00 | 894.00 | 894.00 | 3.47% | 8,400 |
| Aug 4, 2026 | 856.00 | 864.00 | 842.00 | 864.00 | 864.00 | -0.23% | 2,700 |