Skip to main content
logo
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
2,968.00
+18.00 (0.61%)
Mar 27, 2026, 3:30 PM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,949.002,981.002,936.002,942.00--0.27%101,400
Mar 26, 20263,030.003,030.002,934.002,950.002,950.00-2.32%95,400
Mar 25, 20263,020.003,045.003,010.003,020.003,020.001.82%81,700
Mar 24, 20263,010.003,015.002,935.002,966.002,966.001.51%98,300
Mar 23, 20263,010.003,010.002,913.002,922.002,922.00-5.13%186,300
Mar 19, 20263,195.003,195.003,080.003,080.003,080.00-6.95%141,900
Mar 18, 20263,280.003,310.003,250.003,310.003,310.003.12%55,700
Mar 17, 20263,300.003,335.003,190.003,210.003,210.00-1.83%72,400
Mar 16, 20263,295.003,300.003,225.003,270.003,270.00-0.76%91,600
Mar 13, 20263,310.003,350.003,290.003,295.003,295.00-1.49%66,200
Mar 12, 20263,455.003,460.003,315.003,345.003,345.00-4.97%139,000
Mar 11, 20263,550.003,565.003,505.003,520.003,520.000.57%85,400
Mar 10, 20263,510.003,515.003,420.003,500.003,500.002.49%113,500
Mar 9, 20263,475.003,475.003,325.003,415.003,415.00-5.53%170,400
Mar 6, 20263,540.003,615.003,505.003,615.003,615.001.69%112,200
Mar 5, 20263,595.003,670.003,515.003,555.003,555.002.75%103,700
Mar 4, 20263,610.003,610.003,390.003,460.003,460.00-7.24%179,500
Mar 3, 20263,750.003,790.003,720.003,730.003,730.00-1.58%114,300
Mar 2, 20263,690.003,805.003,665.003,790.003,790.000.13%96,000
Feb 27, 20263,685.003,785.003,660.003,785.003,785.003.42%124,000
Feb 26, 20263,620.003,685.003,600.003,660.003,660.001.81%95,200
Feb 25, 20263,535.003,605.003,490.003,595.003,595.003.45%102,100
Feb 24, 20263,565.003,575.003,465.003,475.003,475.00-2.39%60,800
Feb 20, 20263,535.003,585.003,505.003,560.003,560.00-93,300
Feb 19, 20263,620.003,620.003,525.003,560.003,560.00-0.14%149,000
Feb 18, 20263,495.003,605.003,490.003,565.003,565.003.03%212,400
Feb 17, 20263,450.003,515.003,395.003,460.003,460.00-158,000
Feb 16, 20263,500.003,570.003,390.003,460.003,460.007.45%425,500
Feb 13, 20263,220.003,260.003,185.003,220.003,220.00-227,600
Feb 12, 20263,190.003,250.003,190.003,220.003,220.000.16%113,200
Feb 10, 20263,115.003,225.003,105.003,215.003,215.002.72%115,800
Feb 9, 20263,130.003,165.003,100.003,130.003,130.001.62%98,600
Feb 6, 20263,055.003,080.003,030.003,080.003,080.000.33%50,200
Feb 5, 20263,080.003,100.003,045.003,070.003,070.000.66%47,900
Feb 4, 20263,035.003,055.003,005.003,050.003,050.000.49%32,600
Feb 3, 20263,005.003,035.002,993.003,035.003,035.002.19%44,300
Feb 2, 20263,010.003,045.002,966.002,970.002,970.00-1.16%80,900
Jan 30, 20262,996.003,010.002,977.003,005.003,005.000.20%45,300
Jan 29, 20263,000.003,000.002,957.002,999.002,999.00-0.20%70,600
Jan 28, 20263,000.003,040.003,000.003,005.003,005.00-0.83%37,400
Jan 27, 20262,994.003,035.002,967.003,030.003,030.001.03%70,600
Jan 26, 20263,000.003,010.002,965.002,999.002,999.00-1.67%107,600
Jan 23, 20263,090.003,125.003,040.003,050.003,050.00-1.13%62,100
Jan 22, 20263,090.003,120.003,085.003,085.003,085.000.16%46,100
Jan 21, 20263,075.003,115.003,075.003,080.003,080.00-1.44%67,400
Jan 20, 20263,055.003,160.003,050.003,125.003,125.001.46%101,100
Jan 19, 20263,120.003,120.003,045.003,080.003,080.00-1.12%93,200
Jan 16, 20263,110.003,125.003,080.003,115.003,115.000.32%48,400
Jan 15, 20263,050.003,105.003,045.003,105.003,105.001.47%61,500
Jan 14, 20263,095.003,110.003,055.003,060.003,060.000.33%60,100