Skip to main content
logo
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
+50.00 (1.56%)
Sep 26, 2025, 3:30 PM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,220.003,265.003,220.003,260.003,260.001.56%52,900
Sep 25, 20253,220.003,245.003,210.003,210.003,210.00-60,700
Sep 24, 20253,240.003,250.003,210.003,210.003,210.00-1.23%84,900
Sep 22, 20253,245.003,285.003,225.003,250.003,250.000.31%81,000
Sep 19, 20253,215.003,245.003,180.003,240.003,240.000.78%100,800
Sep 18, 20253,225.003,225.003,190.003,215.003,215.000.47%33,800
Sep 17, 20253,230.003,230.003,190.003,200.003,200.00-0.47%42,200
Sep 16, 20253,200.003,220.003,150.003,215.003,215.00-0.16%104,000
Sep 12, 20253,145.003,225.003,125.003,220.003,220.003.70%148,200
Sep 11, 20253,115.003,145.003,090.003,105.003,105.00-0.32%148,200
Sep 10, 20253,135.003,155.003,110.003,115.003,115.000.48%46,400
Sep 9, 20253,140.003,160.003,090.003,100.003,100.00-1.27%70,700
Sep 8, 20253,110.003,165.003,095.003,140.003,140.001.29%129,300
Sep 5, 20253,045.003,105.003,040.003,100.003,100.001.81%110,900
Sep 4, 20253,010.003,045.002,988.003,045.003,045.001.16%85,200
Sep 3, 20253,030.003,070.003,010.003,010.003,010.00-0.82%86,300
Sep 2, 20253,005.003,040.003,000.003,035.003,035.001.74%62,800
Sep 1, 20253,020.003,040.002,983.002,983.002,983.00-1.88%97,800
Aug 29, 20253,045.003,045.003,020.003,040.003,040.00-0.16%40,600
Aug 28, 20253,015.003,045.002,997.003,045.003,045.000.33%79,700
Aug 27, 20253,030.003,045.003,015.003,035.003,035.00-0.16%90,700
Aug 26, 20253,055.003,095.003,035.003,040.003,040.00-0.82%77,700
Aug 25, 20253,050.003,085.003,020.003,065.003,065.002.00%141,500
Aug 22, 20252,975.003,015.002,953.003,005.003,005.000.97%107,100
Aug 21, 20252,966.002,986.002,958.002,976.002,976.00-0.70%96,100
Aug 20, 20253,035.003,065.002,989.002,997.002,997.00-0.93%124,500
Aug 19, 20252,935.003,045.002,935.003,025.003,025.003.42%271,100
Aug 18, 20252,912.002,957.002,899.002,925.002,925.001.56%170,700
Aug 15, 20252,845.002,892.002,838.002,880.002,880.001.91%206,200
Aug 14, 20252,732.002,827.002,730.002,826.002,826.001.65%235,400
Aug 13, 20252,735.002,780.002,725.002,780.002,780.002.06%285,500
Aug 12, 20252,864.002,864.002,724.002,724.002,724.00-8.10%741,100
Aug 8, 20252,970.002,995.002,947.002,964.002,964.00-0.37%126,200
Aug 7, 20252,980.003,010.002,961.002,975.002,975.000.13%91,600
Aug 6, 20252,960.002,990.002,949.002,971.002,971.001.02%96,100
Aug 5, 20252,968.002,998.002,940.002,941.002,941.000.03%88,500
Aug 4, 20252,898.002,940.002,891.002,940.002,940.00-0.27%103,400
Aug 1, 20252,907.002,948.002,907.002,948.002,948.001.41%127,300
Jul 31, 20252,845.002,907.002,845.002,907.002,907.002.11%126,600
Jul 30, 20252,825.002,863.002,824.002,847.002,847.000.71%69,300
Jul 29, 20252,833.002,839.002,814.002,827.002,827.00-0.88%50,500
Jul 28, 20252,866.002,886.002,849.002,852.002,852.00-0.49%74,100
Jul 25, 20252,855.002,880.002,849.002,866.002,866.000.46%91,400
Jul 24, 20252,879.002,897.002,837.002,853.002,853.00-1.01%88,600
Jul 23, 20252,842.002,885.002,842.002,882.002,882.001.80%110,600
Jul 22, 20252,799.002,837.002,783.002,831.002,831.002.13%92,200
Jul 18, 20252,835.002,835.002,770.002,772.002,772.00-2.19%87,800
Jul 17, 20252,800.002,839.002,789.002,834.002,834.001.21%52,000
Jul 16, 20252,823.002,834.002,794.002,800.002,800.00-1.10%97,600
Jul 15, 20252,855.002,870.002,828.002,831.002,831.00-0.77%67,700