LANDNET Inc. (TYO:2991)
Japan · Delayed Price · Currency is JPY 537.00
-14.00 (-2.54%)
Sep 7, 2026, 3:30 PM JST
LANDNET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 541.00 | 541.00 | 530.00 | 537.00 | 537.00 | -2.54% | 42,600 |
| Sep 4, 2026 | 521.00 | 551.00 | 521.00 | 551.00 | 551.00 | 5.35% | 52,200 |
| Sep 3, 2026 | 539.00 | 539.00 | 521.00 | 523.00 | 523.00 | -2.97% | 41,000 |
| Sep 2, 2026 | 549.00 | 549.00 | 539.00 | 539.00 | 539.00 | -2.00% | 24,700 |
| Sep 1, 2026 | 552.00 | 553.00 | 547.00 | 550.00 | 550.00 | -0.18% | 14,100 |
| Aug 31, 2026 | 550.00 | 555.00 | 547.00 | 551.00 | 551.00 | 0.55% | 9,600 |
| Aug 28, 2026 | 551.00 | 562.00 | 548.00 | 548.00 | 548.00 | -0.36% | 24,200 |
| Aug 27, 2026 | 555.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.90% | 22,500 |
| Aug 26, 2026 | 559.00 | 560.00 | 553.00 | 555.00 | 555.00 | 0.36% | 15,200 |
| Aug 25, 2026 | 544.00 | 553.00 | 544.00 | 553.00 | 553.00 | 1.65% | 18,600 |
| Aug 24, 2026 | 550.00 | 555.00 | 544.00 | 544.00 | 544.00 | 0.74% | 57,300 |
| Aug 21, 2026 | 543.00 | 548.00 | 540.00 | 540.00 | 540.00 | -0.37% | 13,800 |
| Aug 20, 2026 | 550.00 | 551.00 | 540.00 | 542.00 | 542.00 | 0.18% | 31,700 |
| Aug 19, 2026 | 549.00 | 549.00 | 541.00 | 541.00 | 541.00 | -1.64% | 19,400 |
| Aug 18, 2026 | 553.00 | 556.00 | 550.00 | 550.00 | 550.00 | -0.72% | 25,100 |
| Aug 17, 2026 | 567.00 | 567.00 | 554.00 | 554.00 | 554.00 | -1.42% | 22,000 |
| Aug 14, 2026 | 562.00 | 568.00 | 560.00 | 562.00 | 562.00 | 0.18% | 12,000 |
| Aug 13, 2026 | 562.00 | 565.00 | 560.00 | 561.00 | 561.00 | -0.53% | 7,700 |
| Aug 12, 2026 | 564.00 | 564.00 | 553.00 | 564.00 | 564.00 | 1.81% | 17,200 |
| Aug 10, 2026 | 552.00 | 554.00 | 552.00 | 554.00 | 554.00 | 0.36% | 12,700 |
| Aug 7, 2026 | 553.00 | 554.00 | 551.00 | 552.00 | 552.00 | - | 18,500 |
| Aug 6, 2026 | 554.00 | 556.00 | 550.00 | 552.00 | 552.00 | -0.90% | 5,200 |
| Aug 5, 2026 | 555.00 | 557.00 | 552.00 | 557.00 | 557.00 | 0.54% | 14,700 |
| 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 |