LANDNET Inc. (TYO:2991)
Japan · Delayed Price · Currency is JPY 584.00
-5.00 (-0.85%)
May 29, 2026, 3:30 PM JST
LANDNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 596.00 | 619.00 | 592.00 | 615.00 | 615.00 | 4.95% | 35,100 |
| Apr 3, 2026 | 597.00 | 602.00 | 586.00 | 586.00 | 586.00 | -0.68% | 11,100 |
| Apr 2, 2026 | 593.00 | 603.00 | 589.00 | 590.00 | 590.00 | - | 10,500 |
| Apr 1, 2026 | 580.00 | 594.00 | 577.00 | 590.00 | 590.00 | 3.33% | 15,000 |
| Mar 31, 2026 | 571.00 | 582.00 | 562.00 | 571.00 | 571.00 | -0.87% | 47,500 |
| Mar 30, 2026 | 575.00 | 589.00 | 575.00 | 576.00 | 576.00 | -3.19% | 11,200 |
| Mar 27, 2026 | 584.00 | 599.00 | 584.00 | 595.00 | 595.00 | 0.17% | 8,600 |
| Mar 26, 2026 | 610.00 | 610.00 | 586.00 | 594.00 | 594.00 | -2.14% | 28,700 |
| Mar 25, 2026 | 596.00 | 613.00 | 596.00 | 607.00 | 607.00 | 3.23% | 21,300 |
| Mar 24, 2026 | 566.00 | 600.00 | 566.00 | 588.00 | 588.00 | 4.07% | 42,500 |
| Mar 23, 2026 | 566.00 | 577.00 | 553.00 | 565.00 | 565.00 | -3.58% | 90,800 |
| Mar 19, 2026 | 589.00 | 599.00 | 585.00 | 586.00 | 586.00 | -2.17% | 14,800 |
| Mar 18, 2026 | 589.00 | 608.00 | 589.00 | 599.00 | 599.00 | 2.04% | 31,700 |
| Mar 17, 2026 | 575.00 | 588.00 | 565.00 | 587.00 | 587.00 | 2.62% | 70,600 |
| Mar 16, 2026 | 601.00 | 603.00 | 568.00 | 572.00 | 572.00 | -6.38% | 77,100 |
| Mar 13, 2026 | 635.00 | 637.00 | 575.00 | 611.00 | 611.00 | -2.24% | 104,800 |