L is B corp. (TYO:145A)
Japan · Delayed Price · Currency is JPY 869.00
+16.00 (1.88%)
May 20, 2026, 12:30 PM JST
L is B corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 864.00 | 864.00 | 853.00 | 863.00 | - | 1.17% | 20,000 |
| May 19, 2026 | 835.00 | 860.00 | 833.00 | 853.00 | 853.00 | 2.65% | 19,800 |
| May 18, 2026 | 853.00 | 853.00 | 825.00 | 831.00 | 831.00 | -2.81% | 19,100 |
| May 15, 2026 | 836.00 | 893.00 | 836.00 | 855.00 | 855.00 | 2.89% | 17,700 |
| May 14, 2026 | 838.00 | 868.00 | 818.00 | 831.00 | 831.00 | -2.24% | 14,300 |
| May 13, 2026 | 855.00 | 875.00 | 826.00 | 850.00 | 850.00 | 3.03% | 11,400 |
| May 12, 2026 | 830.00 | 840.00 | 808.00 | 825.00 | 825.00 | -1.20% | 6,700 |
| May 11, 2026 | 831.00 | 864.00 | 831.00 | 835.00 | 835.00 | 0.60% | 9,100 |
| May 8, 2026 | 852.00 | 852.00 | 820.00 | 830.00 | 830.00 | -3.04% | 9,800 |
| May 7, 2026 | 887.00 | 887.00 | 856.00 | 856.00 | 856.00 | -2.39% | 8,000 |
| May 1, 2026 | 847.00 | 895.00 | 846.00 | 877.00 | 877.00 | 5.41% | 10,800 |
| Apr 30, 2026 | 827.00 | 840.00 | 820.00 | 832.00 | 832.00 | -1.19% | 4,500 |
| Apr 28, 2026 | 824.00 | 869.00 | 822.00 | 842.00 | 842.00 | 2.56% | 6,600 |
| Apr 27, 2026 | 807.00 | 821.00 | 795.00 | 821.00 | 821.00 | 1.73% | 10,900 |
| Apr 24, 2026 | 812.00 | 812.00 | 802.00 | 807.00 | 807.00 | 0.25% | 5,300 |
| Apr 23, 2026 | 802.00 | 805.00 | 801.00 | 805.00 | 805.00 | 0.37% | 2,900 |
| Apr 22, 2026 | 817.00 | 817.00 | 801.00 | 802.00 | 802.00 | -1.47% | 5,400 |
| Apr 21, 2026 | 811.00 | 815.00 | 810.00 | 814.00 | 814.00 | 0.74% | 1,800 |
| Apr 20, 2026 | 804.00 | 814.00 | 803.00 | 808.00 | 808.00 | 0.50% | 2,100 |
| Apr 17, 2026 | 832.00 | 835.00 | 793.00 | 804.00 | 804.00 | -2.66% | 11,100 |
| Apr 16, 2026 | 814.00 | 826.00 | 814.00 | 826.00 | 826.00 | 1.35% | 3,200 |
| Apr 15, 2026 | 806.00 | 819.00 | 806.00 | 815.00 | 815.00 | 1.49% | 1,900 |
| Apr 14, 2026 | 813.00 | 815.00 | 803.00 | 803.00 | 803.00 | -1.23% | 8,700 |
| Apr 13, 2026 | 830.00 | 830.00 | 810.00 | 813.00 | 813.00 | -2.40% | 2,500 |
| Apr 10, 2026 | 832.00 | 838.00 | 808.00 | 833.00 | 833.00 | -0.83% | 6,600 |
| Apr 9, 2026 | 833.00 | 844.00 | 823.00 | 840.00 | 840.00 | 1.45% | 6,700 |
| Apr 8, 2026 | 810.00 | 831.00 | 800.00 | 828.00 | 828.00 | 4.02% | 11,700 |
| Apr 7, 2026 | 787.00 | 796.00 | 787.00 | 796.00 | 796.00 | 1.02% | 1,200 |
| Apr 6, 2026 | 788.00 | 795.00 | 785.00 | 788.00 | 788.00 | - | 5,600 |
| Apr 3, 2026 | 784.00 | 798.00 | 784.00 | 788.00 | 788.00 | 0.51% | 4,300 |
| Apr 2, 2026 | 813.00 | 815.00 | 784.00 | 784.00 | 784.00 | -2.12% | 8,900 |
| 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 |