LIFULL Co.,Ltd. (TYO:2120)
Japan · Delayed Price · Currency is JPY 189.00
-1.00 (-0.53%)
Jun 26, 2026, 3:30 PM JST
LIFULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 193.00 | 195.00 | 191.00 | 193.00 | 193.00 | -1.53% | 483,400 |
| May 27, 2026 | 194.00 | 197.00 | 192.00 | 196.00 | 196.00 | -0.51% | 428,700 |
| May 26, 2026 | 195.00 | 197.00 | 193.00 | 197.00 | 197.00 | 1.55% | 388,200 |
| May 25, 2026 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | -1.02% | 415,300 |
| May 22, 2026 | 193.00 | 197.00 | 192.00 | 196.00 | 196.00 | 2.08% | 643,800 |
| May 21, 2026 | 191.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1.59% | 420,400 |
| May 20, 2026 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | -1.05% | 552,800 |
| May 19, 2026 | 186.00 | 193.00 | 183.00 | 191.00 | 191.00 | 3.80% | 849,600 |
| May 18, 2026 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | -1.08% | 599,400 |
| 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 |