LIFULL Co.,Ltd. (TYO:2120)
Japan · Delayed Price · Currency is JPY 200.00
-12.00 (-5.66%)
At close: Mar 9, 2026
LIFULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 198.00 | 202.00 | 195.00 | 200.00 | 200.00 | -5.66% | 1,643,200 |
| Mar 6, 2026 | 208.00 | 212.00 | 205.00 | 212.00 | 212.00 | 1.92% | 1,008,400 |
| Mar 5, 2026 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 4.00% | 1,140,700 |
| Mar 4, 2026 | 204.00 | 205.00 | 196.00 | 200.00 | 200.00 | -3.85% | 1,652,700 |
| Mar 3, 2026 | 213.00 | 213.00 | 207.00 | 208.00 | 208.00 | -2.80% | 1,224,400 |
| Mar 2, 2026 | 214.00 | 214.00 | 209.00 | 214.00 | 214.00 | -0.93% | 1,267,300 |
| Feb 27, 2026 | 211.00 | 216.00 | 209.00 | 216.00 | 216.00 | 3.85% | 1,555,100 |
| Feb 26, 2026 | 202.00 | 210.00 | 201.00 | 208.00 | 208.00 | 1.46% | 1,330,900 |
| Feb 25, 2026 | 204.00 | 211.00 | 204.00 | 205.00 | 205.00 | 0.49% | 967,400 |
| Feb 24, 2026 | 207.00 | 209.00 | 204.00 | 204.00 | 204.00 | -1.45% | 1,017,200 |
| Feb 20, 2026 | 212.00 | 212.00 | 206.00 | 207.00 | 207.00 | -0.96% | 1,241,400 |
| Feb 19, 2026 | 212.00 | 212.00 | 206.00 | 209.00 | 209.00 | -2.34% | 1,522,700 |
| Feb 18, 2026 | 219.00 | 219.00 | 210.00 | 214.00 | 214.00 | -2.73% | 1,734,500 |
| Feb 17, 2026 | 217.00 | 221.00 | 212.00 | 220.00 | 220.00 | 3.29% | 2,506,100 |
| Feb 16, 2026 | 214.00 | 220.00 | 208.00 | 213.00 | 213.00 | -0.47% | 4,477,100 |
| Feb 13, 2026 | 228.00 | 228.00 | 208.00 | 214.00 | 214.00 | 20.22% | 8,782,700 |
| Feb 12, 2026 | 183.00 | 183.00 | 175.00 | 178.00 | 178.00 | -1.11% | 932,700 |
| Feb 10, 2026 | 178.00 | 181.00 | 176.00 | 180.00 | 180.00 | 2.86% | 872,300 |
| Feb 9, 2026 | 176.00 | 177.00 | 172.00 | 175.00 | 175.00 | 2.34% | 946,100 |
| Feb 6, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | -2.29% | 1,047,300 |
| Feb 5, 2026 | 175.00 | 179.00 | 173.00 | 175.00 | 175.00 | 0.57% | 742,300 |
| Feb 4, 2026 | 174.00 | 176.00 | 171.00 | 174.00 | 174.00 | 0.58% | 888,400 |
| Feb 3, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 0.58% | 545,900 |
| Feb 2, 2026 | 177.00 | 180.00 | 171.00 | 172.00 | 172.00 | -1.71% | 828,100 |
| Jan 30, 2026 | 174.00 | 177.00 | 172.00 | 175.00 | 175.00 | 0.57% | 480,700 |
| Jan 29, 2026 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | -1.69% | 656,600 |
| Jan 28, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | - | 575,200 |
| Jan 27, 2026 | 175.00 | 178.00 | 173.00 | 177.00 | 177.00 | 0.57% | 503,900 |
| Jan 26, 2026 | 180.00 | 180.00 | 173.00 | 176.00 | 176.00 | -2.76% | 878,900 |
| Jan 23, 2026 | 181.00 | 184.00 | 177.00 | 181.00 | 181.00 | 1.12% | 708,600 |
| Jan 22, 2026 | 175.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2.29% | 519,800 |
| Jan 21, 2026 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | -3.31% | 693,400 |
| Jan 20, 2026 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | -2.16% | 476,600 |
| Jan 19, 2026 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | -1.07% | 713,100 |
| Jan 16, 2026 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1.08% | 902,500 |
| Jan 15, 2026 | 183.00 | 186.00 | 180.00 | 185.00 | 185.00 | 0.54% | 812,600 |
| Jan 14, 2026 | 186.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.08% | 730,000 |
| Jan 13, 2026 | 190.00 | 192.00 | 185.00 | 186.00 | 186.00 | -1.06% | 1,147,000 |
| Jan 9, 2026 | 184.00 | 190.00 | 182.00 | 188.00 | 188.00 | 3.30% | 1,272,600 |
| Jan 8, 2026 | 180.00 | 183.00 | 179.00 | 182.00 | 182.00 | 1.11% | 676,100 |
| Jan 7, 2026 | 179.00 | 181.00 | 175.00 | 180.00 | 180.00 | 1.69% | 721,800 |
| Jan 6, 2026 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1.72% | 621,600 |
| Jan 5, 2026 | 180.00 | 181.00 | 173.00 | 174.00 | 174.00 | -2.25% | 831,100 |
| Dec 30, 2025 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | -2.20% | 643,500 |
| Dec 29, 2025 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | - | 534,000 |
| Dec 26, 2025 | 184.00 | 185.00 | 180.00 | 182.00 | 182.00 | -2.15% | 637,300 |
| Dec 25, 2025 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | 704,300 |
| Dec 24, 2025 | 184.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1.09% | 619,300 |
| Dec 23, 2025 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.10% | 947,700 |
| Dec 22, 2025 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 1.68% | 665,600 |