L is B corp. (TYO:145A)
Japan · Delayed Price · Currency is JPY 877.00
+25.00 (2.93%)
Jul 27, 2026, 3:30 PM JST
L is B corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 846.00 | 855.00 | 831.00 | 852.00 | 852.00 | 2.53% | 10,300 |
| Jul 23, 2026 | 831.00 | 831.00 | 814.00 | 831.00 | 831.00 | -0.36% | 1,700 |
| Jul 22, 2026 | 800.00 | 836.00 | 800.00 | 834.00 | 834.00 | 4.51% | 3,800 |
| Jul 21, 2026 | 800.00 | 802.00 | 798.00 | 798.00 | 798.00 | 0.63% | 2,900 |
| Jul 17, 2026 | 814.00 | 814.00 | 790.00 | 793.00 | 793.00 | -2.10% | 11,000 |
| Jul 16, 2026 | 808.00 | 815.00 | 808.00 | 810.00 | 810.00 | -1.22% | 1,000 |
| Jul 15, 2026 | 809.00 | 820.00 | 807.00 | 820.00 | 820.00 | 0.24% | 3,300 |
| Jul 14, 2026 | 806.00 | 818.00 | 805.00 | 818.00 | 818.00 | 1.49% | 3,200 |
| Jul 13, 2026 | 817.00 | 819.00 | 805.00 | 806.00 | 806.00 | 0.12% | 5,300 |
| Jul 10, 2026 | 806.00 | 807.00 | 805.00 | 805.00 | 805.00 | -0.12% | 1,600 |
| Jul 9, 2026 | 802.00 | 806.00 | 801.00 | 806.00 | 806.00 | 0.12% | 3,300 |
| Jul 8, 2026 | 818.00 | 849.00 | 805.00 | 805.00 | 805.00 | 0.25% | 7,100 |
| Jul 7, 2026 | 827.00 | 842.00 | 802.00 | 803.00 | 803.00 | -2.78% | 6,700 |
| Jul 6, 2026 | 801.00 | 830.00 | 800.00 | 826.00 | 826.00 | 1.98% | 6,300 |
| Jul 3, 2026 | 816.00 | 817.00 | 810.00 | 810.00 | 810.00 | 0.87% | 2,500 |
| Jul 2, 2026 | 809.00 | 820.00 | 794.00 | 803.00 | 803.00 | 1.13% | 3,300 |
| Jul 1, 2026 | 768.00 | 794.00 | 768.00 | 794.00 | 794.00 | 3.79% | 1,700 |
| Jun 30, 2026 | 765.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.39% | 700 |
| Jun 29, 2026 | 768.00 | 770.00 | 768.00 | 768.00 | 768.00 | - | 1,400 |
| Jun 26, 2026 | 751.00 | 785.00 | 751.00 | 768.00 | 768.00 | 0.66% | 5,700 |
| Jun 25, 2026 | 784.00 | 784.00 | 763.00 | 763.00 | 763.00 | 1.19% | 4,300 |
| Jun 24, 2026 | 786.00 | 797.00 | 754.00 | 754.00 | 754.00 | -3.83% | 6,700 |
| Jun 23, 2026 | 798.00 | 803.00 | 770.00 | 784.00 | 784.00 | -2.37% | 13,300 |
| Jun 22, 2026 | 779.00 | 803.00 | 775.00 | 803.00 | 803.00 | 3.08% | 7,300 |
| Jun 19, 2026 | 795.00 | 796.00 | 778.00 | 779.00 | 779.00 | -0.64% | 4,500 |
| Jun 18, 2026 | 773.00 | 784.00 | 763.00 | 784.00 | 784.00 | 1.03% | 3,400 |
| Jun 17, 2026 | 771.00 | 777.00 | 767.00 | 776.00 | 776.00 | -0.51% | 5,400 |
| Jun 16, 2026 | 786.00 | 810.00 | 765.00 | 780.00 | 780.00 | -2.50% | 17,500 |
| Jun 15, 2026 | 759.00 | 802.00 | 759.00 | 800.00 | 800.00 | 5.68% | 7,100 |
| Jun 12, 2026 | 789.00 | 789.00 | 753.00 | 757.00 | 757.00 | -3.93% | 10,000 |
| Jun 11, 2026 | 800.00 | 800.00 | 740.00 | 788.00 | 788.00 | -2.72% | 14,500 |
| Jun 10, 2026 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | -1.22% | 5,400 |
| Jun 9, 2026 | 813.00 | 820.00 | 805.00 | 820.00 | 820.00 | 0.12% | 3,500 |
| Jun 8, 2026 | 806.00 | 820.00 | 805.00 | 819.00 | 819.00 | -1.92% | 7,400 |
| Jun 5, 2026 | 844.00 | 851.00 | 822.00 | 835.00 | 835.00 | 0.24% | 7,100 |
| Jun 4, 2026 | 840.00 | 840.00 | 822.00 | 833.00 | 833.00 | -1.77% | 1,300 |
| Jun 3, 2026 | 841.00 | 848.00 | 820.00 | 848.00 | 848.00 | -0.59% | 5,400 |
| Jun 2, 2026 | 869.00 | 869.00 | 808.00 | 853.00 | 853.00 | -1.95% | 17,900 |
| Jun 1, 2026 | 876.00 | 881.00 | 870.00 | 870.00 | 870.00 | -1.81% | 6,800 |
| May 29, 2026 | 865.00 | 886.00 | 865.00 | 886.00 | 886.00 | 2.43% | 10,300 |
| May 28, 2026 | 877.00 | 877.00 | 865.00 | 865.00 | 865.00 | -2.48% | 2,700 |
| May 27, 2026 | 875.00 | 889.00 | 869.00 | 887.00 | 887.00 | 0.34% | 7,000 |
| May 26, 2026 | 871.00 | 892.00 | 871.00 | 884.00 | 884.00 | 1.14% | 9,300 |
| May 25, 2026 | 880.00 | 881.00 | 860.00 | 874.00 | 874.00 | -0.68% | 14,600 |
| May 22, 2026 | 872.00 | 880.00 | 851.00 | 880.00 | 880.00 | 1.50% | 11,500 |
| May 21, 2026 | 881.00 | 884.00 | 856.00 | 867.00 | 867.00 | -1.48% | 7,100 |
| May 20, 2026 | 864.00 | 885.00 | 854.00 | 880.00 | 880.00 | 3.17% | 11,500 |
| 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 |