LIFULL Co.,Ltd. (TYO:2120)
Japan · Delayed Price · Currency is JPY 186.00
+3.00 (1.64%)
May 15, 2026, 3:30 PM JST
LIFULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 181.00 | 186.00 | 179.00 | 186.00 | 186.00 | 1.64% | 952,700 |
| May 14, 2026 | 180.00 | 184.00 | 178.00 | 183.00 | 183.00 | 0.55% | 1,226,600 |
| May 13, 2026 | 185.00 | 187.00 | 174.00 | 182.00 | 182.00 | -5.70% | 2,769,800 |
| May 12, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.53% | 665,000 |
| May 11, 2026 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1.55% | 560,900 |
| May 8, 2026 | 191.00 | 195.00 | 189.00 | 193.00 | 193.00 | 1.05% | 702,800 |
| May 7, 2026 | 193.00 | 195.00 | 190.00 | 191.00 | 191.00 | -1.04% | 801,300 |
| May 1, 2026 | 191.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.05% | 376,200 |
| Apr 30, 2026 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -1.04% | 722,400 |
| Apr 28, 2026 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | -0.52% | 1,027,200 |
| Apr 27, 2026 | 193.00 | 195.00 | 191.00 | 194.00 | 194.00 | 0.52% | 538,500 |
| Apr 24, 2026 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | - | 390,300 |
| Apr 23, 2026 | 197.00 | 197.00 | 191.00 | 193.00 | 193.00 | -1.53% | 739,800 |
| Apr 22, 2026 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 0.51% | 634,400 |
| Apr 21, 2026 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.50% | 752,700 |
| Apr 20, 2026 | 201.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1.01% | 663,000 |
| Apr 17, 2026 | 197.00 | 201.00 | 197.00 | 198.00 | 198.00 | - | 726,300 |
| Apr 16, 2026 | 203.00 | 205.00 | 198.00 | 198.00 | 198.00 | -1.49% | 728,500 |
| Apr 15, 2026 | 200.00 | 203.00 | 198.00 | 201.00 | 201.00 | 2.03% | 827,600 |
| Apr 14, 2026 | 196.00 | 197.00 | 193.00 | 197.00 | 197.00 | 1.55% | 786,400 |
| Apr 13, 2026 | 192.00 | 194.00 | 190.00 | 194.00 | 194.00 | - | 696,600 |
| Apr 10, 2026 | 197.00 | 198.00 | 194.00 | 194.00 | 194.00 | -2.02% | 850,600 |
| Apr 9, 2026 | 201.00 | 201.00 | 196.00 | 198.00 | 198.00 | -1.49% | 828,700 |
| Apr 8, 2026 | 200.00 | 203.00 | 199.00 | 201.00 | 201.00 | 0.50% | 878,500 |
| Apr 7, 2026 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 1.52% | 621,500 |
| Apr 6, 2026 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | 0.51% | 497,000 |
| Apr 3, 2026 | 196.00 | 198.00 | 195.00 | 196.00 | 196.00 | - | 555,000 |
| Apr 2, 2026 | 198.00 | 201.00 | 194.00 | 196.00 | 196.00 | -1.01% | 954,500 |
| Apr 1, 2026 | 205.00 | 207.00 | 196.00 | 198.00 | 198.00 | 3.66% | 924,200 |
| Mar 31, 2026 | 194.00 | 196.00 | 191.00 | 191.00 | 191.00 | -1.55% | 1,069,600 |
| Mar 30, 2026 | 197.00 | 200.00 | 194.00 | 194.00 | 194.00 | -4.90% | 1,338,100 |
| Mar 27, 2026 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 1.49% | 1,401,900 |
| Mar 26, 2026 | 202.00 | 203.00 | 198.00 | 201.00 | 201.00 | -0.99% | 984,100 |
| Mar 25, 2026 | 205.00 | 208.00 | 201.00 | 203.00 | 203.00 | -0.98% | 969,000 |
| Mar 24, 2026 | 206.00 | 207.00 | 202.00 | 205.00 | 205.00 | 2.50% | 899,600 |
| Mar 23, 2026 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | -1.96% | 1,362,300 |
| Mar 19, 2026 | 209.00 | 212.00 | 204.00 | 204.00 | 204.00 | -4.23% | 1,112,700 |
| Mar 18, 2026 | 215.00 | 216.00 | 211.00 | 213.00 | 213.00 | -1.39% | 866,700 |
| Mar 17, 2026 | 215.00 | 216.00 | 212.00 | 216.00 | 216.00 | 2.37% | 1,211,500 |
| Mar 16, 2026 | 217.00 | 218.00 | 209.00 | 211.00 | 211.00 | 4.46% | 1,649,500 |
| Mar 13, 2026 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.49% | 831,400 |
| Mar 12, 2026 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | -3.33% | 769,700 |
| Mar 11, 2026 | 210.00 | 215.00 | 208.00 | 210.00 | 210.00 | 0.96% | 983,200 |
| Mar 10, 2026 | 202.00 | 209.00 | 199.00 | 208.00 | 208.00 | 4.00% | 958,300 |
| 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 |