LANDNET Inc. (TYO:2991)
Japan · Delayed Price · Currency is JPY 550.00
-13.00 (-2.31%)
Jun 19, 2026, 3:30 PM JST
LANDNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 573.00 | 573.00 | 545.00 | 550.00 | 550.00 | -2.31% | 40,300 |
| Jun 18, 2026 | 556.00 | 570.00 | 556.00 | 563.00 | 563.00 | 1.44% | 14,500 |
| Jun 17, 2026 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | 0.54% | 20,700 |
| Jun 16, 2026 | 570.00 | 570.00 | 540.00 | 552.00 | 552.00 | -2.82% | 89,300 |
| Jun 15, 2026 | 583.00 | 586.00 | 566.00 | 568.00 | 568.00 | -1.90% | 33,100 |
| Jun 12, 2026 | 582.00 | 605.00 | 569.00 | 579.00 | 579.00 | 1.05% | 77,900 |
| Jun 11, 2026 | 578.00 | 579.00 | 571.00 | 573.00 | 573.00 | - | 15,400 |
| Jun 10, 2026 | 567.00 | 580.00 | 567.00 | 573.00 | 573.00 | 0.53% | 8,300 |
| Jun 9, 2026 | 566.00 | 582.00 | 566.00 | 570.00 | 570.00 | 1.06% | 7,400 |
| Jun 8, 2026 | 575.00 | 575.00 | 564.00 | 564.00 | 564.00 | -2.08% | 7,100 |
| Jun 5, 2026 | 560.00 | 580.00 | 560.00 | 576.00 | 576.00 | 2.86% | 21,600 |
| Jun 4, 2026 | 571.00 | 571.00 | 560.00 | 560.00 | 560.00 | -2.27% | 11,900 |
| Jun 3, 2026 | 580.00 | 580.00 | 568.00 | 573.00 | 573.00 | - | 8,900 |
| Jun 2, 2026 | 583.00 | 588.00 | 569.00 | 573.00 | 573.00 | -1.88% | 20,900 |
| Jun 1, 2026 | 582.00 | 594.00 | 579.00 | 584.00 | 584.00 | - | 7,000 |
| May 29, 2026 | 584.00 | 597.00 | 577.00 | 584.00 | 584.00 | -0.85% | 13,300 |
| May 28, 2026 | 600.00 | 600.00 | 586.00 | 589.00 | 589.00 | -1.67% | 7,300 |
| May 27, 2026 | 604.00 | 604.00 | 585.00 | 599.00 | 599.00 | -1.16% | 10,600 |
| May 26, 2026 | 590.00 | 606.00 | 590.00 | 606.00 | 606.00 | 2.19% | 22,700 |
| May 25, 2026 | 588.00 | 600.00 | 582.00 | 593.00 | 593.00 | 0.34% | 32,200 |
| May 22, 2026 | 583.00 | 591.00 | 577.00 | 591.00 | 591.00 | 1.72% | 9,600 |
| May 21, 2026 | 583.00 | 583.00 | 565.00 | 581.00 | 581.00 | 1.40% | 14,500 |
| May 20, 2026 | 589.00 | 589.00 | 567.00 | 573.00 | 573.00 | -1.04% | 40,700 |
| May 19, 2026 | 573.00 | 600.00 | 564.00 | 579.00 | 579.00 | 2.48% | 56,300 |
| May 18, 2026 | 587.00 | 587.00 | 555.00 | 565.00 | 565.00 | -2.08% | 39,100 |
| May 15, 2026 | 589.00 | 589.00 | 571.00 | 577.00 | 577.00 | -1.20% | 13,100 |
| May 14, 2026 | 596.00 | 596.00 | 570.00 | 584.00 | 584.00 | 1.39% | 16,200 |
| May 13, 2026 | 580.00 | 594.00 | 573.00 | 576.00 | 576.00 | -0.69% | 6,700 |
| May 12, 2026 | 607.00 | 607.00 | 580.00 | 580.00 | 580.00 | -1.19% | 18,000 |
| May 11, 2026 | 582.00 | 591.00 | 580.00 | 587.00 | 587.00 | 0.86% | 8,500 |
| May 8, 2026 | 582.00 | 585.00 | 569.00 | 582.00 | 582.00 | 1.39% | 44,600 |
| May 7, 2026 | 578.00 | 583.00 | 571.00 | 574.00 | 574.00 | 0.17% | 6,300 |
| May 1, 2026 | 585.00 | 586.00 | 573.00 | 573.00 | 573.00 | 1.42% | 8,200 |
| Apr 30, 2026 | 585.00 | 598.00 | 565.00 | 565.00 | 565.00 | -4.07% | 13,900 |
| Apr 28, 2026 | 587.00 | 597.00 | 572.00 | 589.00 | 589.00 | -0.84% | 14,400 |
| Apr 27, 2026 | 618.00 | 618.00 | 584.00 | 594.00 | 594.00 | -2.30% | 52,500 |
| Apr 24, 2026 | 592.00 | 608.00 | 586.00 | 608.00 | 608.00 | 2.70% | 9,000 |
| Apr 23, 2026 | 586.00 | 596.00 | 586.00 | 592.00 | 592.00 | 0.51% | 4,100 |
| Apr 22, 2026 | 617.00 | 617.00 | 589.00 | 589.00 | 589.00 | -4.54% | 15,400 |
| Apr 21, 2026 | 630.00 | 630.00 | 615.00 | 617.00 | 617.00 | -1.91% | 5,800 |
| Apr 20, 2026 | 621.00 | 634.00 | 612.00 | 629.00 | 629.00 | 1.94% | 18,500 |
| Apr 17, 2026 | 618.00 | 618.00 | 611.00 | 617.00 | 617.00 | 0.33% | 2,900 |
| Apr 16, 2026 | 620.00 | 627.00 | 615.00 | 615.00 | 615.00 | -2.23% | 7,200 |
| Apr 15, 2026 | 618.00 | 640.00 | 615.00 | 629.00 | 629.00 | 1.94% | 18,400 |
| Apr 14, 2026 | 621.00 | 645.00 | 614.00 | 617.00 | 617.00 | -0.96% | 24,300 |
| Apr 13, 2026 | 616.00 | 625.00 | 610.00 | 623.00 | 623.00 | 0.97% | 11,700 |
| Apr 10, 2026 | 627.00 | 628.00 | 609.00 | 617.00 | 617.00 | -1.44% | 18,300 |
| Apr 9, 2026 | 629.00 | 652.00 | 623.00 | 626.00 | 626.00 | 0.81% | 51,700 |
| Apr 8, 2026 | 624.00 | 628.00 | 611.00 | 621.00 | 621.00 | 1.14% | 13,400 |
| Apr 7, 2026 | 615.00 | 622.00 | 603.00 | 614.00 | 614.00 | -0.16% | 14,500 |