L is B corp. (TYO:145A)
Japan · Delayed Price · Currency is JPY 874.00
-21.00 (-2.35%)
Aug 19, 2026, 3:30 PM JST
L is B corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 876.00 | 876.00 | 871.00 | 874.00 | - | -2.35% | 85,500 |
| 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 |
| Aug 3, 2026 | 840.00 | 880.00 | 840.00 | 866.00 | 866.00 | 4.84% | 9,800 |
| Jul 31, 2026 | 858.00 | 860.00 | 822.00 | 826.00 | 826.00 | -2.02% | 10,200 |
| Jul 30, 2026 | 833.00 | 860.00 | 818.00 | 843.00 | 843.00 | 1.69% | 4,100 |
| Jul 29, 2026 | 853.00 | 853.00 | 820.00 | 829.00 | 829.00 | -2.93% | 10,400 |
| Jul 28, 2026 | 877.00 | 877.00 | 820.00 | 854.00 | 854.00 | -2.62% | 3,300 |
| Jul 27, 2026 | 852.00 | 885.00 | 852.00 | 877.00 | 877.00 | 2.93% | 7,600 |
| 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 |