Skip to main content
logo
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
2,576.00
+26.00 (1.02%)
Aug 20, 2026, 1:09 PM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,570.002,588.002,570.002,588.00-1.49%6,900
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
Jul 27, 20262,788.002,792.002,748.002,787.002,787.001.42%153,200
Jul 24, 20262,750.002,756.002,724.002,748.002,748.00-0.36%76,100
Jul 23, 20262,750.002,764.002,733.002,758.002,758.000.29%66,200
Jul 22, 20262,720.002,768.002,713.002,750.002,750.001.44%166,600
Jul 21, 20262,679.002,737.002,679.002,711.002,711.003.12%156,900
Jul 17, 20262,740.002,764.002,595.002,629.002,629.00-4.05%226,000
Jul 16, 20262,738.002,765.002,723.002,740.002,740.000.15%90,100
Jul 15, 20262,708.002,738.002,701.002,736.002,736.001.71%91,600
Jul 14, 20262,674.002,690.002,645.002,690.002,690.001.20%119,800
Jul 13, 20262,707.002,724.002,658.002,658.002,658.00-1.52%163,000
Jul 10, 20262,700.002,714.002,681.002,699.002,699.000.52%149,400
Jul 9, 20262,677.002,704.002,636.002,685.002,685.00-0.48%103,400
Jul 8, 20262,690.002,736.002,659.002,698.002,698.001.28%224,300
Jul 7, 20262,699.002,719.002,653.002,664.002,664.00-0.52%118,200
Jul 6, 20262,640.002,717.002,640.002,678.002,678.000.68%187,200
Jul 3, 20262,646.002,688.002,623.002,660.002,660.001.37%171,800
Jul 2, 20262,496.002,647.002,496.002,624.002,624.004.46%237,100
Jul 1, 20262,520.002,536.002,496.002,512.002,512.00-0.28%165,600
Jun 30, 20262,495.002,525.002,467.002,519.002,519.000.96%141,000
Jun 29, 20262,540.002,588.002,449.002,495.002,495.00-15.31%323,300
Jun 26, 20262,800.002,966.002,800.002,946.002,946.004.95%443,500
Jun 25, 20262,847.002,850.002,801.002,807.002,807.00-291,500
Jun 24, 20262,854.002,893.002,807.002,807.002,807.00-1.58%164,000
Jun 23, 20262,884.002,909.002,845.002,852.002,852.00-0.21%153,500
Jun 22, 20262,920.002,936.002,858.002,858.002,858.00-1.92%134,600
Jun 19, 20262,940.002,975.002,906.002,914.002,914.00-1.15%187,200
Jun 18, 20262,975.002,986.002,933.002,948.002,948.00-0.41%133,300
Jun 17, 20262,974.003,005.002,948.002,960.002,960.000.75%111,500
Jun 16, 20263,060.003,100.002,900.002,938.002,938.00-5.38%532,700
Jun 15, 20263,110.003,165.003,060.003,105.003,105.005.65%263,300
Jun 12, 20262,847.002,956.002,843.002,939.002,939.004.00%161,200
Jun 11, 20262,802.002,837.002,778.002,826.002,826.000.36%127,600
Jun 10, 20262,754.002,817.002,754.002,816.002,816.002.18%95,900