Skip to main content
logo
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
+95.00 (2.75%)
Mar 5, 2026, 3:30 PM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,595.003,670.003,515.003,560.00-2.89%86,300
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
Jan 13, 20263,100.003,110.003,040.003,050.003,050.00-0.33%71,700
Jan 9, 20263,025.003,080.003,015.003,060.003,060.001.66%72,400
Jan 8, 20263,050.003,055.003,010.003,010.003,010.00-0.99%59,900
Jan 7, 20263,040.003,075.003,030.003,040.003,040.00-0.49%69,900
Jan 6, 20262,983.003,070.002,981.003,055.003,055.003.21%104,900
Jan 5, 20263,000.003,015.002,915.002,960.002,960.00-1.82%211,100
Dec 30, 20253,035.003,045.002,994.003,015.003,015.00-0.66%77,600
Dec 29, 20252,951.003,045.002,951.003,035.003,035.000.83%139,600
Dec 26, 20253,020.003,030.002,995.003,010.002,927.000.50%173,200
Dec 25, 20252,973.003,005.002,961.002,995.002,912.410.44%82,100
Dec 24, 20252,943.002,999.002,941.002,982.002,899.771.39%95,800
Dec 23, 20252,941.002,971.002,937.002,941.002,859.900.62%56,900
Dec 22, 20252,943.002,960.002,916.002,923.002,842.400.55%119,100
Dec 19, 20252,888.002,919.002,875.002,907.002,826.841.25%64,100
Dec 18, 20252,845.002,887.002,845.002,871.002,791.83-0.17%89,500