Skip to main content
logo
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
2,948.00
-12.00 (-0.41%)
Jun 18, 2026, 11:29 AM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 9, 20262,768.002,787.002,746.002,756.002,756.001.40%95,900
Jun 8, 20262,699.002,748.002,688.002,718.002,718.00-0.84%126,700
Jun 5, 20262,708.002,772.002,708.002,741.002,741.001.63%87,600
Jun 4, 20262,720.002,721.002,664.002,697.002,697.00-1.64%143,400
Jun 3, 20262,750.002,764.002,713.002,742.002,742.000.07%109,500
Jun 2, 20262,746.002,757.002,706.002,740.002,740.00-1.01%156,000
Jun 1, 20262,851.002,852.002,745.002,768.002,768.00-3.25%203,500
May 29, 20262,873.002,899.002,855.002,861.002,861.000.56%91,700
May 28, 20262,861.002,863.002,802.002,845.002,845.00-0.91%120,100
May 27, 20262,926.002,927.002,855.002,871.002,871.00-1.88%82,300
May 26, 20262,906.002,946.002,876.002,926.002,926.001.04%102,200
May 25, 20262,897.002,911.002,857.002,896.002,896.00-0.03%88,200
May 22, 20262,926.002,930.002,866.002,897.002,897.00-0.92%97,800
May 21, 20262,902.002,956.002,901.002,924.002,924.002.52%138,200
May 20, 20262,940.002,961.002,818.002,852.002,852.00-2.96%180,300
May 19, 20262,895.002,964.002,895.002,939.002,939.001.94%217,200
May 18, 20262,970.002,970.002,860.002,883.002,883.00-2.44%131,500
May 15, 20262,981.002,998.002,934.002,955.002,955.00-0.54%102,600
May 14, 20263,010.003,015.002,952.002,971.002,971.00-1.30%141,900
May 13, 20263,010.003,035.002,991.003,010.003,010.00-0.17%114,400
May 12, 20263,020.003,035.002,940.003,015.003,015.00-0.50%149,200
May 11, 20262,988.003,055.002,988.003,030.003,030.001.30%155,400
May 8, 20262,974.002,991.002,932.002,991.002,991.000.37%116,300
May 7, 20263,000.003,035.002,974.002,980.002,980.00-0.27%145,400
May 1, 20263,025.003,095.002,971.002,988.002,988.00-1.22%201,800
Apr 30, 20263,030.003,040.002,987.003,025.003,025.00-1.47%183,900
Apr 28, 20263,035.003,070.003,020.003,070.003,070.001.15%89,700
Apr 27, 20263,030.003,060.002,999.003,035.003,035.000.33%80,100
Apr 24, 20263,035.003,065.002,985.003,025.003,025.00-0.98%98,300
Apr 23, 20263,010.003,055.003,005.003,055.003,055.000.66%90,700
Apr 22, 20263,065.003,070.002,991.003,035.003,035.00-0.82%87,000
Apr 21, 20263,085.003,105.003,045.003,060.003,060.00-1.13%90,000
Apr 20, 20263,120.003,145.003,080.003,095.003,095.000.16%46,400
Apr 17, 20263,120.003,135.003,080.003,090.003,090.00-1.12%39,100
Apr 16, 20263,155.003,185.003,125.003,125.003,125.00-0.95%44,700
Apr 15, 20263,110.003,160.003,110.003,155.003,155.001.61%98,100
Apr 14, 20263,165.003,165.003,085.003,105.003,105.00-0.16%53,100
Apr 13, 20263,110.003,155.003,075.003,110.003,110.00-0.16%78,400
Apr 10, 20263,130.003,140.003,100.003,115.003,115.00-0.16%51,800
Apr 9, 20263,130.003,150.003,100.003,120.003,120.00-0.48%84,800
Apr 8, 20263,135.003,140.003,095.003,135.003,135.004.50%122,200
Apr 7, 20262,992.003,055.002,985.003,000.003,000.001.49%91,300
Apr 6, 20262,950.002,983.002,925.002,956.002,956.00-1.40%239,200
Apr 3, 20262,937.003,015.002,937.002,998.002,998.003.13%175,900