LIPPS Co.,Ltd (TYO:373A)
Japan · Delayed Price · Currency is JPY 1,597.00
-33.00 (-2.02%)
At close: Feb 13, 2026
LIPPS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,730.00 | 1,739.00 | 1,730.00 | 1,739.00 | 1,739.00 | 0.35% | 5,000 |
| Dec 17, 2025 | 1,755.00 | 1,755.00 | 1,727.00 | 1,733.00 | 1,733.00 | -1.48% | 13,700 |
| Dec 16, 2025 | 1,790.00 | 1,793.00 | 1,755.00 | 1,759.00 | 1,759.00 | -2.17% | 18,200 |
| Dec 15, 2025 | 1,770.00 | 1,798.00 | 1,760.00 | 1,798.00 | 1,798.00 | 1.07% | 14,500 |
| Dec 12, 2025 | 1,746.00 | 1,779.00 | 1,746.00 | 1,779.00 | 1,779.00 | 2.12% | 21,400 |
| Dec 11, 2025 | 1,753.00 | 1,760.00 | 1,736.00 | 1,742.00 | 1,742.00 | -0.91% | 20,200 |
| Dec 10, 2025 | 1,736.00 | 1,764.00 | 1,733.00 | 1,758.00 | 1,758.00 | 0.98% | 18,400 |
| Dec 9, 2025 | 1,753.00 | 1,753.00 | 1,733.00 | 1,741.00 | 1,741.00 | -0.34% | 31,000 |
| Dec 8, 2025 | 1,724.00 | 1,760.00 | 1,724.00 | 1,747.00 | 1,747.00 | 1.28% | 22,500 |
| Dec 5, 2025 | 1,734.00 | 1,764.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.06% | 17,400 |
| Dec 4, 2025 | 1,686.00 | 1,735.00 | 1,686.00 | 1,724.00 | 1,724.00 | 2.25% | 10,100 |
| Dec 3, 2025 | 1,701.00 | 1,702.00 | 1,660.00 | 1,686.00 | 1,686.00 | -0.94% | 38,300 |
| Dec 2, 2025 | 1,737.00 | 1,748.00 | 1,700.00 | 1,702.00 | 1,702.00 | -2.41% | 27,200 |
| Dec 1, 2025 | 1,775.00 | 1,777.00 | 1,740.00 | 1,744.00 | 1,744.00 | -1.75% | 21,500 |