LIPPS Co.,Ltd (TYO:373A)
Japan · Delayed Price · Currency is JPY 1,581.00
+48.00 (3.13%)
At close: Mar 6, 2026
LIPPS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,536.00 | 1,582.00 | 1,536.00 | 1,581.00 | 1,581.00 | 3.13% | 2,800 |
| Mar 5, 2026 | 1,558.00 | 1,571.00 | 1,531.00 | 1,533.00 | 1,533.00 | 0.26% | 1,500 |
| Mar 4, 2026 | 1,551.00 | 1,551.00 | 1,522.00 | 1,529.00 | 1,529.00 | -2.61% | 8,600 |
| Mar 3, 2026 | 1,591.00 | 1,593.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.32% | 19,300 |
| Mar 2, 2026 | 1,603.00 | 1,616.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.85% | 8,200 |
| Feb 27, 2026 | 1,643.00 | 1,643.00 | 1,608.00 | 1,621.00 | 1,621.00 | -1.34% | 6,000 |
| Feb 26, 2026 | 1,608.00 | 1,643.00 | 1,608.00 | 1,643.00 | 1,643.00 | 1.42% | 4,000 |
| Feb 25, 2026 | 1,594.00 | 1,620.00 | 1,594.00 | 1,620.00 | 1,620.00 | 1.00% | 3,300 |
| Feb 24, 2026 | 1,616.00 | 1,623.00 | 1,600.00 | 1,604.00 | 1,604.00 | -0.74% | 6,300 |
| Feb 20, 2026 | 1,614.00 | 1,620.00 | 1,604.00 | 1,616.00 | 1,616.00 | 0.12% | 7,200 |
| Feb 19, 2026 | 1,599.00 | 1,622.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.94% | 3,900 |
| Feb 18, 2026 | 1,592.00 | 1,605.00 | 1,592.00 | 1,599.00 | 1,599.00 | 0.44% | 2,100 |
| Feb 17, 2026 | 1,602.00 | 1,615.00 | 1,585.00 | 1,592.00 | 1,592.00 | -1.06% | 3,700 |
| Feb 16, 2026 | 1,574.00 | 1,609.00 | 1,574.00 | 1,609.00 | 1,609.00 | 0.75% | 6,200 |
| Feb 13, 2026 | 1,630.00 | 1,630.00 | 1,593.00 | 1,597.00 | 1,597.00 | -2.02% | 12,200 |
| Feb 12, 2026 | 1,611.00 | 1,659.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.62% | 19,600 |
| Feb 10, 2026 | 1,580.00 | 1,622.00 | 1,571.00 | 1,620.00 | 1,620.00 | 2.60% | 17,100 |
| Feb 9, 2026 | 1,565.00 | 1,580.00 | 1,545.00 | 1,579.00 | 1,579.00 | 1.87% | 7,600 |
| Feb 6, 2026 | 1,571.00 | 1,571.00 | 1,542.00 | 1,550.00 | 1,550.00 | -1.52% | 8,200 |
| Feb 5, 2026 | 1,565.00 | 1,590.00 | 1,565.00 | 1,574.00 | 1,574.00 | -0.38% | 7,900 |
| Feb 4, 2026 | 1,565.00 | 1,583.00 | 1,556.00 | 1,580.00 | 1,580.00 | 0.89% | 7,600 |
| Feb 3, 2026 | 1,581.00 | 1,596.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.95% | 14,900 |
| Feb 2, 2026 | 1,577.00 | 1,618.00 | 1,577.00 | 1,581.00 | 1,581.00 | -1.25% | 9,700 |
| Jan 30, 2026 | 1,575.00 | 1,613.00 | 1,567.00 | 1,601.00 | 1,601.00 | 1.97% | 12,300 |
| Jan 29, 2026 | 1,544.00 | 1,574.00 | 1,534.00 | 1,570.00 | 1,570.00 | 1.36% | 18,300 |
| Jan 28, 2026 | 1,571.00 | 1,571.00 | 1,541.00 | 1,549.00 | 1,549.00 | -2.15% | 34,500 |
| Jan 27, 2026 | 1,617.00 | 1,617.00 | 1,583.00 | 1,583.00 | 1,583.00 | -2.10% | 33,300 |
| Jan 26, 2026 | 1,630.00 | 1,637.00 | 1,612.00 | 1,617.00 | 1,617.00 | -1.82% | 10,300 |
| Jan 23, 2026 | 1,627.00 | 1,647.00 | 1,623.00 | 1,647.00 | 1,647.00 | 0.73% | 7,200 |
| Jan 22, 2026 | 1,632.00 | 1,638.00 | 1,627.00 | 1,635.00 | 1,635.00 | 0.25% | 4,300 |
| Jan 21, 2026 | 1,646.00 | 1,654.00 | 1,625.00 | 1,631.00 | 1,631.00 | -2.80% | 18,500 |
| Jan 20, 2026 | 1,672.00 | 1,679.00 | 1,652.00 | 1,678.00 | 1,678.00 | - | 8,300 |
| Jan 19, 2026 | 1,665.00 | 1,685.00 | 1,638.00 | 1,678.00 | 1,678.00 | 1.39% | 27,300 |
| Jan 16, 2026 | 1,668.00 | 1,672.00 | 1,621.00 | 1,655.00 | 1,655.00 | -0.78% | 50,300 |
| Jan 15, 2026 | 1,689.00 | 1,705.00 | 1,656.00 | 1,668.00 | 1,668.00 | -9.35% | 105,700 |
| Jan 14, 2026 | 1,845.00 | 1,854.00 | 1,824.00 | 1,840.00 | 1,840.00 | 0.33% | 28,500 |
| Jan 13, 2026 | 1,845.00 | 1,845.00 | 1,813.00 | 1,834.00 | 1,834.00 | -0.27% | 14,000 |
| Jan 9, 2026 | 1,821.00 | 1,848.00 | 1,789.00 | 1,839.00 | 1,839.00 | 0.60% | 16,800 |
| Jan 8, 2026 | 1,837.00 | 1,838.00 | 1,815.00 | 1,828.00 | 1,828.00 | -0.16% | 6,100 |
| Jan 7, 2026 | 1,829.00 | 1,848.00 | 1,815.00 | 1,831.00 | 1,831.00 | - | 7,600 |
| Jan 6, 2026 | 1,780.00 | 1,847.00 | 1,780.00 | 1,831.00 | 1,831.00 | 2.92% | 13,800 |
| Jan 5, 2026 | 1,790.00 | 1,800.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.34% | 9,500 |
| Dec 30, 2025 | 1,805.00 | 1,825.00 | 1,780.00 | 1,785.00 | 1,785.00 | -1.71% | 13,200 |
| Dec 29, 2025 | 1,810.00 | 1,827.00 | 1,805.00 | 1,816.00 | 1,816.00 | -0.60% | 12,800 |
| Dec 26, 2025 | 1,817.00 | 1,848.00 | 1,817.00 | 1,827.00 | 1,827.00 | 0.83% | 27,000 |
| Dec 25, 2025 | 1,793.00 | 1,829.00 | 1,773.00 | 1,812.00 | 1,812.00 | 1.06% | 41,700 |
| Dec 24, 2025 | 1,796.00 | 1,824.00 | 1,785.00 | 1,793.00 | 1,793.00 | -0.94% | 22,100 |
| Dec 23, 2025 | 1,756.00 | 1,827.00 | 1,756.00 | 1,810.00 | 1,810.00 | 2.55% | 28,400 |
| Dec 22, 2025 | 1,778.00 | 1,787.00 | 1,764.00 | 1,765.00 | 1,765.00 | -1.23% | 22,000 |
| Dec 19, 2025 | 1,746.00 | 1,788.00 | 1,746.00 | 1,787.00 | 1,787.00 | 2.76% | 17,600 |