LIFULL Co.,Ltd. (TYO:2120)
Japan · Delayed Price · Currency is JPY 208.00
-1.00 (-0.48%)
Aug 7, 2026, 3:30 PM JST
LIFULL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 209.00 | 209.00 | 204.00 | 208.00 | 208.00 | -0.48% | 742,200 |
| Aug 6, 2026 | 202.00 | 209.00 | 202.00 | 209.00 | 209.00 | 1.46% | 805,600 |
| Aug 5, 2026 | 203.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 972,000 |
| Aug 4, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 726,700 |
| Aug 3, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.49% | 705,700 |
| Jul 31, 2026 | 202.00 | 206.00 | 199.00 | 203.00 | 203.00 | - | 601,300 |
| Jul 30, 2026 | 201.00 | 204.00 | 200.00 | 203.00 | 203.00 | 0.50% | 668,000 |
| Jul 29, 2026 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 3.06% | 589,100 |
| Jul 28, 2026 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 412,200 |
| Jul 27, 2026 | 195.00 | 199.00 | 194.00 | 197.00 | 197.00 | 1.03% | 481,800 |
| Jul 24, 2026 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | -0.51% | 507,000 |
| Jul 23, 2026 | 200.00 | 201.00 | 196.00 | 196.00 | 196.00 | -2.49% | 580,400 |
| Jul 22, 2026 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 287,800 |
| Jul 21, 2026 | 197.00 | 203.00 | 197.00 | 201.00 | 201.00 | 1.01% | 625,800 |
| Jul 17, 2026 | 201.00 | 203.00 | 196.00 | 199.00 | 199.00 | -1.97% | 566,800 |
| Jul 16, 2026 | 204.00 | 207.00 | 201.00 | 203.00 | 203.00 | -0.49% | 514,600 |
| Jul 15, 2026 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | 0.49% | 290,700 |
| Jul 14, 2026 | 201.00 | 205.00 | 201.00 | 203.00 | 203.00 | 1.00% | 509,800 |
| Jul 13, 2026 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | -1.47% | 558,800 |
| Jul 10, 2026 | 200.00 | 205.00 | 199.00 | 204.00 | 204.00 | 2.51% | 1,000,700 |
| Jul 9, 2026 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | - | 615,200 |
| Jul 8, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | - | 355,500 |
| Jul 7, 2026 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | - | 349,700 |
| Jul 6, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 607,400 |
| Jul 3, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2.04% | 639,800 |
| Jul 2, 2026 | 194.00 | 198.00 | 193.00 | 196.00 | 196.00 | 2.08% | 627,200 |
| Jul 1, 2026 | 193.00 | 195.00 | 192.00 | 192.00 | 192.00 | -2.04% | 449,200 |
| Jun 30, 2026 | 195.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1.55% | 429,300 |
| Jun 29, 2026 | 192.00 | 195.00 | 191.00 | 193.00 | 193.00 | 2.12% | 544,800 |
| Jun 26, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | -0.53% | 372,600 |
| Jun 25, 2026 | 188.00 | 191.00 | 186.00 | 190.00 | 190.00 | 1.06% | 459,800 |
| Jun 24, 2026 | 189.00 | 191.00 | 186.00 | 188.00 | 188.00 | -0.53% | 489,100 |
| Jun 23, 2026 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | -1.56% | 736,600 |
| Jun 22, 2026 | 194.00 | 196.00 | 192.00 | 192.00 | 192.00 | 0.52% | 362,200 |
| Jun 19, 2026 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.55% | 598,500 |
| Jun 18, 2026 | 195.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.52% | 495,700 |
| Jun 17, 2026 | 195.00 | 199.00 | 194.00 | 197.00 | 197.00 | 2.07% | 650,200 |
| Jun 16, 2026 | 193.00 | 196.00 | 191.00 | 193.00 | 193.00 | -0.52% | 524,900 |
| Jun 15, 2026 | 192.00 | 196.00 | 192.00 | 194.00 | 194.00 | 0.52% | 536,100 |
| Jun 12, 2026 | 191.00 | 193.00 | 187.00 | 193.00 | 193.00 | 1.05% | 816,300 |
| Jun 11, 2026 | 188.00 | 192.00 | 186.00 | 191.00 | 191.00 | -0.52% | 725,700 |
| Jun 10, 2026 | 191.00 | 192.00 | 188.00 | 192.00 | 192.00 | - | 668,700 |
| Jun 9, 2026 | 191.00 | 194.00 | 190.00 | 192.00 | 192.00 | 0.52% | 526,700 |
| Jun 8, 2026 | 189.00 | 193.00 | 188.00 | 191.00 | 191.00 | -1.04% | 852,600 |
| Jun 5, 2026 | 189.00 | 193.00 | 188.00 | 193.00 | 193.00 | 3.76% | 723,200 |
| Jun 4, 2026 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | -3.63% | 818,100 |
| Jun 3, 2026 | 198.00 | 198.00 | 192.00 | 193.00 | 193.00 | -2.03% | 645,400 |
| Jun 2, 2026 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | 0.51% | 649,000 |
| Jun 1, 2026 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1.03% | 726,600 |
| May 29, 2026 | 193.00 | 197.00 | 190.00 | 194.00 | 194.00 | 0.52% | 510,600 |