Skip to main content
logo
Loadstar Capital K.K. (TYO:3482)
Japan flag Japan · Delayed Price · Currency is JPY
2,356.00
+67.00 (2.93%)
Nov 10, 2026, 3:30 PM JST

Loadstar Capital K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,325.002,365.002,289.002,356.002,356.002.93%103,200
Nov 9, 20262,319.002,344.002,265.002,289.002,289.00-1.12%211,700
Nov 6, 20262,352.002,384.002,297.002,315.002,315.00-7.14%299,700
Nov 5, 20262,470.002,534.002,470.002,493.002,493.003.49%179,600
Nov 4, 20262,449.002,459.002,379.002,409.002,409.00-1.19%226,500
Nov 2, 20262,425.002,467.002,366.002,438.002,438.00-0.08%227,800
Oct 30, 20262,450.002,476.002,416.002,440.002,440.00-1.05%105,000
Oct 29, 20262,432.002,466.002,430.002,466.002,466.000.98%247,300
Oct 28, 20262,487.002,500.002,442.002,442.002,442.00-1.85%129,700
Oct 27, 20262,526.002,526.002,478.002,488.002,488.00-1.03%119,700
Oct 26, 20262,498.002,514.002,486.002,514.002,514.000.32%65,900
Oct 23, 20262,484.002,506.002,466.002,506.002,506.001.09%91,700
Oct 22, 20262,495.002,528.002,474.002,479.002,479.00-0.52%119,500
Oct 21, 20262,500.002,505.002,470.002,492.002,492.001.63%63,100
Oct 20, 20262,489.002,497.002,442.002,452.002,452.00-1.49%58,900
Oct 19, 20262,505.002,505.002,473.002,489.002,489.00-0.64%68,600
Oct 16, 20262,485.002,514.002,466.002,505.002,505.002.20%79,200
Oct 15, 20262,461.002,461.002,434.002,451.002,451.00-0.81%81,800
Oct 14, 20262,492.002,492.002,448.002,471.002,471.00-0.84%81,100
Oct 13, 20262,497.002,510.002,474.002,492.002,492.00-0.24%139,000
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