LANDNET Inc. (TYO:2991)
Japan · Delayed Price · Currency is JPY 550.00
-7.00 (-1.26%)
Aug 6, 2026, 11:29 AM JST
LANDNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 555.00 | 556.00 | 552.00 | 555.00 | - | 0.18% | 3,700 |
| Aug 4, 2026 | 552.00 | 560.00 | 547.00 | 554.00 | 554.00 | -0.36% | 14,300 |
| Aug 3, 2026 | 550.00 | 557.00 | 542.00 | 556.00 | 556.00 | -0.36% | 21,500 |
| Jul 31, 2026 | 563.00 | 568.00 | 549.00 | 558.00 | 558.00 | -0.36% | 20,300 |
| Jul 30, 2026 | 556.00 | 564.00 | 556.00 | 560.00 | 560.00 | 0.73% | 11,600 |
| Jul 29, 2026 | 571.00 | 577.00 | 567.00 | 567.00 | 555.92 | -0.70% | 13,900 |
| Jul 28, 2026 | 578.00 | 583.00 | 571.00 | 571.00 | 559.84 | -1.89% | 9,800 |
| Jul 27, 2026 | 581.00 | 588.00 | 578.00 | 582.00 | 570.63 | -0.85% | 13,900 |
| Jul 24, 2026 | 588.00 | 588.00 | 578.00 | 587.00 | 575.53 | -0.34% | 8,300 |
| Jul 23, 2026 | 578.00 | 589.00 | 577.00 | 589.00 | 577.49 | 1.55% | 8,300 |
| Jul 22, 2026 | 574.00 | 581.00 | 574.00 | 580.00 | 568.67 | 1.22% | 4,800 |
| Jul 21, 2026 | 566.00 | 579.00 | 566.00 | 573.00 | 561.80 | 1.42% | 19,300 |
| Jul 17, 2026 | 574.00 | 579.00 | 565.00 | 565.00 | 553.96 | -4.24% | 72,000 |
| Jul 16, 2026 | 586.00 | 594.00 | 586.00 | 590.00 | 578.47 | -0.17% | 5,400 |
| Jul 15, 2026 | 590.00 | 596.00 | 590.00 | 591.00 | 579.45 | -0.34% | 4,500 |
| Jul 14, 2026 | 591.00 | 596.00 | 591.00 | 593.00 | 581.41 | -0.34% | 3,300 |
| Jul 13, 2026 | 591.00 | 602.00 | 588.00 | 595.00 | 583.37 | -0.83% | 13,400 |
| Jul 10, 2026 | 592.00 | 603.00 | 591.00 | 600.00 | 588.27 | 1.35% | 9,200 |
| Jul 9, 2026 | 591.00 | 600.00 | 591.00 | 592.00 | 580.43 | -0.50% | 5,500 |
| Jul 8, 2026 | 590.00 | 600.00 | 590.00 | 595.00 | 583.37 | -0.17% | 3,500 |
| Jul 7, 2026 | 594.00 | 611.00 | 592.00 | 596.00 | 584.35 | -0.33% | 14,100 |
| Jul 6, 2026 | 589.00 | 599.00 | 587.00 | 598.00 | 586.31 | 1.53% | 7,800 |
| Jul 3, 2026 | 581.00 | 594.00 | 581.00 | 589.00 | 577.49 | -0.17% | 6,000 |
| Jul 2, 2026 | 575.00 | 590.00 | 575.00 | 590.00 | 578.47 | 2.08% | 15,100 |
| Jul 1, 2026 | 568.00 | 580.00 | 568.00 | 578.00 | 566.70 | 0.52% | 10,500 |
| Jun 30, 2026 | 570.00 | 575.00 | 563.00 | 575.00 | 563.76 | 1.77% | 8,500 |
| Jun 29, 2026 | 550.00 | 571.00 | 550.00 | 565.00 | 553.96 | 1.44% | 24,300 |
| Jun 26, 2026 | 557.00 | 561.00 | 557.00 | 557.00 | 546.11 | -1.07% | 10,000 |
| Jun 25, 2026 | 542.00 | 563.00 | 542.00 | 563.00 | 552.00 | 3.87% | 15,500 |
| Jun 24, 2026 | 550.00 | 552.00 | 534.00 | 542.00 | 531.41 | -1.09% | 32,100 |
| Jun 23, 2026 | 555.00 | 565.00 | 547.00 | 548.00 | 537.29 | -0.54% | 18,300 |
| Jun 22, 2026 | 551.00 | 557.00 | 549.00 | 551.00 | 540.23 | 0.18% | 21,800 |
| Jun 19, 2026 | 573.00 | 573.00 | 545.00 | 550.00 | 539.25 | -2.31% | 40,300 |
| Jun 18, 2026 | 556.00 | 570.00 | 556.00 | 563.00 | 552.00 | 1.44% | 14,500 |
| Jun 17, 2026 | 550.00 | 565.00 | 550.00 | 555.00 | 544.15 | 0.54% | 20,700 |
| Jun 16, 2026 | 570.00 | 570.00 | 540.00 | 552.00 | 541.21 | -2.82% | 89,300 |
| Jun 15, 2026 | 583.00 | 586.00 | 566.00 | 568.00 | 556.90 | -1.90% | 33,100 |
| Jun 12, 2026 | 582.00 | 605.00 | 569.00 | 579.00 | 567.69 | 1.05% | 77,900 |
| Jun 11, 2026 | 578.00 | 579.00 | 571.00 | 573.00 | 561.80 | - | 15,400 |
| Jun 10, 2026 | 567.00 | 580.00 | 567.00 | 573.00 | 561.80 | 0.53% | 8,300 |
| Jun 9, 2026 | 566.00 | 582.00 | 566.00 | 570.00 | 558.86 | 1.06% | 7,400 |
| Jun 8, 2026 | 575.00 | 575.00 | 564.00 | 564.00 | 552.98 | -2.08% | 7,100 |
| Jun 5, 2026 | 560.00 | 580.00 | 560.00 | 576.00 | 564.74 | 2.86% | 21,600 |
| Jun 4, 2026 | 571.00 | 571.00 | 560.00 | 560.00 | 549.06 | -2.27% | 11,900 |
| Jun 3, 2026 | 580.00 | 580.00 | 568.00 | 573.00 | 561.80 | - | 8,900 |
| Jun 2, 2026 | 583.00 | 588.00 | 569.00 | 573.00 | 561.80 | -1.88% | 20,900 |
| Jun 1, 2026 | 582.00 | 594.00 | 579.00 | 584.00 | 572.59 | - | 7,000 |
| May 29, 2026 | 584.00 | 597.00 | 577.00 | 584.00 | 572.59 | -0.85% | 13,300 |
| May 28, 2026 | 600.00 | 600.00 | 586.00 | 589.00 | 577.49 | -1.67% | 7,300 |
| May 27, 2026 | 604.00 | 604.00 | 585.00 | 599.00 | 587.29 | -1.16% | 10,600 |