Skip to main content
logo
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
2,516.00
-4.00 (-0.16%)
Sep 9, 2026, 3:30 PM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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