Skip to main content
logo
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
2,498.00
+48.00 (1.96%)
Oct 9, 2026, 3:30 PM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,460.002,506.002,451.002,498.002,498.001.96%104,900
Oct 8, 20262,446.002,464.002,417.002,450.002,450.000.04%113,700
Oct 7, 20262,445.002,462.002,423.002,449.002,449.00-82,400
Oct 6, 20262,460.002,469.002,447.002,449.002,449.000.04%62,100
Oct 5, 20262,489.002,489.002,448.002,448.002,448.00-0.89%72,000
Oct 2, 20262,514.002,522.002,461.002,470.002,470.00-2.76%152,500
Oct 1, 20262,557.002,557.002,521.002,540.002,540.00-0.78%131,700
Sep 30, 20262,537.002,560.002,529.002,560.002,560.000.91%99,400
Sep 29, 20262,580.002,580.002,527.002,537.002,537.00-1.67%115,800
Sep 28, 20262,603.002,604.002,575.002,580.002,580.00-0.88%105,800
Sep 25, 20262,588.002,603.002,583.002,603.002,603.000.23%80,500
Sep 24, 20262,570.002,598.002,551.002,597.002,597.000.78%91,300
Sep 18, 20262,591.002,609.002,573.002,577.002,577.00-0.54%86,800
Sep 17, 20262,550.002,598.002,549.002,591.002,591.001.17%72,600
Sep 16, 20262,534.002,579.002,534.002,561.002,561.000.79%61,600
Sep 15, 20262,550.002,560.002,534.002,541.002,541.00-0.31%69,400
Sep 14, 20262,486.002,549.002,467.002,549.002,549.003.28%95,800
Sep 11, 20262,475.002,484.002,448.002,468.002,468.00-1.08%96,800
Sep 10, 20262,499.002,509.002,472.002,495.002,495.00-0.83%96,400
Sep 9, 20262,518.002,524.002,499.002,516.002,516.00-0.16%102,200
Sep 8, 20262,520.002,542.002,507.002,520.002,520.00-0.55%63,600
Sep 7, 20262,556.002,562.002,527.002,534.002,534.00-0.86%71,900
Sep 4, 20262,528.002,561.002,514.002,556.002,556.000.79%78,500
Sep 3, 20262,550.002,564.002,525.002,536.002,536.00-0.20%82,400
Sep 2, 20262,591.002,593.002,541.002,541.002,541.00-2.87%123,700
Sep 1, 20262,615.002,634.002,606.002,616.002,616.00-0.76%60,500
Aug 31, 20262,636.002,641.002,615.002,636.002,636.00-0.30%52,000
Aug 28, 20262,650.002,667.002,636.002,644.002,644.000.08%73,400
Aug 27, 20262,669.002,682.002,641.002,642.002,642.00-0.68%48,400
Aug 26, 20262,643.002,666.002,640.002,660.002,660.000.64%81,900
Aug 25, 20262,643.002,645.002,618.002,643.002,643.000.49%58,400
Aug 24, 20262,635.002,674.002,622.002,630.002,630.00-0.49%61,300
Aug 21, 20262,607.002,644.002,605.002,643.002,643.000.92%88,200
Aug 20, 20262,570.002,619.002,569.002,619.002,619.002.71%81,600
Aug 19, 20262,584.002,595.002,536.002,550.002,550.00-1.96%133,400
Aug 18, 20262,621.002,632.002,599.002,601.002,601.00-1.59%103,300
Aug 17, 20262,608.002,658.002,605.002,643.002,643.001.34%120,000
Aug 14, 20262,609.002,635.002,603.002,608.002,608.00-0.04%91,200
Aug 13, 20262,584.002,614.002,569.002,609.002,609.001.01%142,100
Aug 12, 20262,576.002,602.002,567.002,583.002,583.000.58%131,800
Aug 10, 20262,600.002,603.002,560.002,568.002,568.00-1.27%180,400
Aug 7, 20262,630.002,643.002,583.002,601.002,601.00-5.76%296,200
Aug 6, 20262,711.002,771.002,699.002,760.002,760.001.81%140,000
Aug 5, 20262,696.002,711.002,674.002,711.002,711.002.46%125,900
Aug 4, 20262,661.002,683.002,643.002,646.002,646.00-0.56%76,600
Aug 3, 20262,685.002,707.002,621.002,661.002,661.00-1.70%136,700
Jul 31, 20262,720.002,733.002,680.002,707.002,707.000.59%114,600
Jul 30, 20262,739.002,742.002,681.002,691.002,691.00-1.21%254,100
Jul 29, 20262,730.002,747.002,690.002,724.002,724.00-0.15%103,800
Jul 28, 20262,787.002,793.002,726.002,728.002,728.00-2.12%119,100