LIFULL Co.,Ltd. (TYO:2120)
Japan · Delayed Price · Currency is JPY 232.00
-5.00 (-2.11%)
Sep 18, 2026, 3:30 PM JST
LIFULL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 239.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.11% | 3,637,700 |
| Sep 17, 2026 | 233.00 | 240.00 | 232.00 | 237.00 | 237.00 | 0.85% | 775,100 |
| Sep 16, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 0.86% | 388,600 |
| Sep 15, 2026 | 232.00 | 236.00 | 231.00 | 233.00 | 233.00 | - | 622,600 |
| Sep 14, 2026 | 227.00 | 234.00 | 227.00 | 233.00 | 233.00 | 2.19% | 760,000 |
| Sep 11, 2026 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | -2.15% | 595,600 |
| Sep 10, 2026 | 226.00 | 234.00 | 225.00 | 233.00 | 233.00 | 3.10% | 684,700 |
| Sep 9, 2026 | 222.00 | 228.00 | 221.00 | 226.00 | 226.00 | 0.89% | 636,000 |
| Sep 8, 2026 | 225.00 | 226.00 | 223.00 | 224.00 | 224.00 | -0.44% | 713,300 |
| Sep 7, 2026 | 231.00 | 233.00 | 225.00 | 225.00 | 225.00 | -3.43% | 650,200 |
| Sep 4, 2026 | 231.00 | 235.00 | 231.00 | 233.00 | 233.00 | 1.30% | 619,200 |
| Sep 3, 2026 | 229.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.43% | 708,800 |
| Sep 2, 2026 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | -2.12% | 833,200 |
| Sep 1, 2026 | 237.00 | 241.00 | 233.00 | 236.00 | 236.00 | -1.67% | 958,400 |
| Aug 31, 2026 | 237.00 | 242.00 | 237.00 | 240.00 | 240.00 | -0.41% | 994,300 |
| Aug 28, 2026 | 235.00 | 242.00 | 235.00 | 241.00 | 241.00 | 2.12% | 1,165,300 |
| Aug 27, 2026 | 234.00 | 240.00 | 233.00 | 236.00 | 236.00 | 0.43% | 1,047,300 |
| Aug 26, 2026 | 234.00 | 239.00 | 233.00 | 235.00 | 235.00 | -0.84% | 766,300 |
| Aug 25, 2026 | 239.00 | 240.00 | 234.00 | 237.00 | 237.00 | -0.84% | 866,400 |
| Aug 24, 2026 | 248.00 | 249.00 | 236.00 | 239.00 | 239.00 | -1.65% | 1,311,700 |
| Aug 21, 2026 | 246.00 | 246.00 | 239.00 | 243.00 | 243.00 | -0.41% | 1,073,800 |
| Aug 20, 2026 | 243.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.24% | 1,192,300 |
| Aug 19, 2026 | 244.00 | 244.00 | 239.00 | 241.00 | 241.00 | -0.82% | 924,400 |
| Aug 18, 2026 | 237.00 | 245.00 | 231.00 | 243.00 | 243.00 | 2.97% | 1,149,600 |
| Aug 17, 2026 | 243.00 | 248.00 | 235.00 | 236.00 | 236.00 | -2.88% | 1,667,500 |
| Aug 14, 2026 | 225.00 | 247.00 | 222.00 | 243.00 | 243.00 | 9.46% | 3,177,000 |
| Aug 13, 2026 | 206.00 | 223.00 | 204.00 | 222.00 | 222.00 | 5.21% | 2,320,600 |
| Aug 12, 2026 | 211.00 | 214.00 | 208.00 | 211.00 | 211.00 | 0.48% | 1,088,000 |
| Aug 10, 2026 | 210.00 | 213.00 | 208.00 | 210.00 | 210.00 | 0.96% | 913,200 |
| 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 |