Laxus Technologies Inc. (TYO:288A)
Japan · Delayed Price · Currency is JPY 99.00
+1.00 (1.02%)
At close: May 29, 2026
Laxus Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 98.00 | 101.00 | 98.00 | 99.00 | 99.00 | 1.02% | 68,500 |
| May 28, 2026 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 40,200 |
| May 27, 2026 | 104.00 | 104.00 | 96.00 | 97.00 | 97.00 | -5.83% | 224,800 |
| May 26, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 64,800 |
| May 25, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 209,000 |
| May 22, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 39,300 |
| May 21, 2026 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1.98% | 44,200 |
| May 20, 2026 | 103.00 | 106.00 | 99.00 | 101.00 | 101.00 | -3.81% | 145,400 |
| May 19, 2026 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 106,100 |
| May 18, 2026 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | -5.50% | 120,900 |
| May 15, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -5.22% | 97,600 |
| May 14, 2026 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2.68% | 84,100 |
| May 13, 2026 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 1.82% | 75,100 |
| May 12, 2026 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 97,200 |
| May 11, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 27,100 |
| May 8, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 29,900 |
| May 7, 2026 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 77,900 |
| May 1, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 26,700 |
| Apr 30, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 28,300 |
| Apr 28, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 45,000 |
| Apr 27, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 69,400 |
| Apr 24, 2026 | 116.00 | 118.00 | 111.00 | 111.00 | 111.00 | -4.31% | 262,300 |
| Apr 23, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.52% | 17,800 |
| Apr 22, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | 43,900 |
| Apr 21, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | - | 22,300 |
| Apr 20, 2026 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | - | 110,300 |
| Apr 17, 2026 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 0.85% | 160,700 |
| Apr 16, 2026 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 158,100 |
| Apr 15, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 12,100 |
| Apr 14, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 29,100 |
| Apr 13, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 29,200 |
| Apr 10, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 86,600 |
| Apr 9, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 27,000 |
| Apr 8, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 50,100 |
| Apr 7, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 41,300 |
| Apr 6, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 69,400 |
| Apr 3, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 51,800 |
| Apr 2, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 59,700 |
| Apr 1, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 27,700 |
| Mar 31, 2026 | 118.00 | 121.00 | 115.00 | 117.00 | 117.00 | -1.68% | 141,700 |
| Mar 30, 2026 | 115.00 | 122.00 | 115.00 | 119.00 | 119.00 | - | 68,700 |
| Mar 27, 2026 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 80,000 |
| Mar 26, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 23,300 |
| Mar 25, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 45,000 |
| Mar 24, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 35,700 |
| Mar 23, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -1.67% | 67,600 |
| Mar 19, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -2.44% | 31,600 |
| Mar 18, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 62,200 |
| Mar 17, 2026 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | -1.63% | 90,800 |
| Mar 16, 2026 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 1.65% | 77,200 |