Loadstar Capital K.K. (TYO:3482)
Japan · Delayed Price · Currency is JPY 2,845.00
-26.00 (-0.91%)
May 28, 2026, 3:30 PM JST
Loadstar Capital K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,861.00 | 2,863.00 | 2,802.00 | 2,845.00 | 2,845.00 | -0.91% | 120,100 |
| May 27, 2026 | 2,926.00 | 2,927.00 | 2,855.00 | 2,871.00 | 2,871.00 | -1.88% | 82,300 |
| May 26, 2026 | 2,906.00 | 2,946.00 | 2,876.00 | 2,926.00 | 2,926.00 | 1.04% | 102,200 |
| May 25, 2026 | 2,897.00 | 2,911.00 | 2,857.00 | 2,896.00 | 2,896.00 | -0.03% | 88,200 |
| May 22, 2026 | 2,926.00 | 2,930.00 | 2,866.00 | 2,897.00 | 2,897.00 | -0.92% | 97,800 |
| May 21, 2026 | 2,902.00 | 2,956.00 | 2,901.00 | 2,924.00 | 2,924.00 | 2.52% | 138,200 |
| May 20, 2026 | 2,940.00 | 2,961.00 | 2,818.00 | 2,852.00 | 2,852.00 | -2.96% | 180,300 |
| May 19, 2026 | 2,895.00 | 2,964.00 | 2,895.00 | 2,939.00 | 2,939.00 | 1.94% | 217,200 |
| May 18, 2026 | 2,970.00 | 2,970.00 | 2,860.00 | 2,883.00 | 2,883.00 | -2.44% | 131,500 |
| May 15, 2026 | 2,981.00 | 2,998.00 | 2,934.00 | 2,955.00 | 2,955.00 | -0.54% | 102,600 |
| May 14, 2026 | 3,010.00 | 3,015.00 | 2,952.00 | 2,971.00 | 2,971.00 | -1.30% | 141,900 |
| May 13, 2026 | 3,010.00 | 3,035.00 | 2,991.00 | 3,010.00 | 3,010.00 | -0.17% | 114,400 |
| May 12, 2026 | 3,020.00 | 3,035.00 | 2,940.00 | 3,015.00 | 3,015.00 | -0.50% | 149,200 |
| May 11, 2026 | 2,988.00 | 3,055.00 | 2,988.00 | 3,030.00 | 3,030.00 | 1.30% | 155,400 |
| May 8, 2026 | 2,974.00 | 2,991.00 | 2,932.00 | 2,991.00 | 2,991.00 | 0.37% | 116,300 |
| May 7, 2026 | 3,000.00 | 3,035.00 | 2,974.00 | 2,980.00 | 2,980.00 | -0.27% | 145,400 |
| May 1, 2026 | 3,025.00 | 3,095.00 | 2,971.00 | 2,988.00 | 2,988.00 | -1.22% | 201,800 |
| Apr 30, 2026 | 3,030.00 | 3,040.00 | 2,987.00 | 3,025.00 | 3,025.00 | -1.47% | 183,900 |
| Apr 28, 2026 | 3,035.00 | 3,070.00 | 3,020.00 | 3,070.00 | 3,070.00 | 1.15% | 89,700 |
| Apr 27, 2026 | 3,030.00 | 3,060.00 | 2,999.00 | 3,035.00 | 3,035.00 | 0.33% | 80,100 |
| Apr 24, 2026 | 3,035.00 | 3,065.00 | 2,985.00 | 3,025.00 | 3,025.00 | -0.98% | 98,300 |
| Apr 23, 2026 | 3,010.00 | 3,055.00 | 3,005.00 | 3,055.00 | 3,055.00 | 0.66% | 90,700 |
| Apr 22, 2026 | 3,065.00 | 3,070.00 | 2,991.00 | 3,035.00 | 3,035.00 | -0.82% | 87,000 |
| Apr 21, 2026 | 3,085.00 | 3,105.00 | 3,045.00 | 3,060.00 | 3,060.00 | -1.13% | 90,000 |
| Apr 20, 2026 | 3,120.00 | 3,145.00 | 3,080.00 | 3,095.00 | 3,095.00 | 0.16% | 46,400 |
| Apr 17, 2026 | 3,120.00 | 3,135.00 | 3,080.00 | 3,090.00 | 3,090.00 | -1.12% | 39,100 |
| Apr 16, 2026 | 3,155.00 | 3,185.00 | 3,125.00 | 3,125.00 | 3,125.00 | -0.95% | 44,700 |
| Apr 15, 2026 | 3,110.00 | 3,160.00 | 3,110.00 | 3,155.00 | 3,155.00 | 1.61% | 98,100 |
| Apr 14, 2026 | 3,165.00 | 3,165.00 | 3,085.00 | 3,105.00 | 3,105.00 | -0.16% | 53,100 |
| Apr 13, 2026 | 3,110.00 | 3,155.00 | 3,075.00 | 3,110.00 | 3,110.00 | -0.16% | 78,400 |
| Apr 10, 2026 | 3,130.00 | 3,140.00 | 3,100.00 | 3,115.00 | 3,115.00 | -0.16% | 51,800 |
| Apr 9, 2026 | 3,130.00 | 3,150.00 | 3,100.00 | 3,120.00 | 3,120.00 | -0.48% | 84,800 |
| Apr 8, 2026 | 3,135.00 | 3,140.00 | 3,095.00 | 3,135.00 | 3,135.00 | 4.50% | 122,200 |
| Apr 7, 2026 | 2,992.00 | 3,055.00 | 2,985.00 | 3,000.00 | 3,000.00 | 1.49% | 91,300 |
| Apr 6, 2026 | 2,950.00 | 2,983.00 | 2,925.00 | 2,956.00 | 2,956.00 | -1.40% | 239,200 |
| Apr 3, 2026 | 2,937.00 | 3,015.00 | 2,937.00 | 2,998.00 | 2,998.00 | 3.13% | 175,900 |
| Apr 2, 2026 | 2,955.00 | 3,020.00 | 2,907.00 | 2,907.00 | 2,907.00 | -1.39% | 254,900 |
| Apr 1, 2026 | 2,908.00 | 2,948.00 | 2,870.00 | 2,948.00 | 2,948.00 | 4.80% | 239,000 |
| Mar 31, 2026 | 2,825.00 | 2,835.00 | 2,766.00 | 2,813.00 | 2,813.00 | -1.02% | 214,200 |
| Mar 30, 2026 | 2,818.00 | 2,861.00 | 2,781.00 | 2,842.00 | 2,842.00 | -4.25% | 253,800 |
| Mar 27, 2026 | 2,949.00 | 2,985.00 | 2,936.00 | 2,968.00 | 2,968.00 | 0.61% | 112,900 |
| Mar 26, 2026 | 3,030.00 | 3,030.00 | 2,934.00 | 2,950.00 | 2,950.00 | -2.32% | 95,400 |
| Mar 25, 2026 | 3,020.00 | 3,045.00 | 3,010.00 | 3,020.00 | 3,020.00 | 1.82% | 81,700 |
| Mar 24, 2026 | 3,010.00 | 3,015.00 | 2,935.00 | 2,966.00 | 2,966.00 | 1.51% | 98,300 |
| Mar 23, 2026 | 3,010.00 | 3,010.00 | 2,913.00 | 2,922.00 | 2,922.00 | -5.13% | 186,300 |
| Mar 19, 2026 | 3,195.00 | 3,195.00 | 3,080.00 | 3,080.00 | 3,080.00 | -6.95% | 141,900 |
| Mar 18, 2026 | 3,280.00 | 3,310.00 | 3,250.00 | 3,310.00 | 3,310.00 | 3.12% | 55,700 |
| Mar 17, 2026 | 3,300.00 | 3,335.00 | 3,190.00 | 3,210.00 | 3,210.00 | -1.83% | 72,400 |
| Mar 16, 2026 | 3,295.00 | 3,300.00 | 3,225.00 | 3,270.00 | 3,270.00 | -0.76% | 91,600 |
| Mar 13, 2026 | 3,310.00 | 3,350.00 | 3,290.00 | 3,295.00 | 3,295.00 | -1.49% | 66,200 |