LIPPS Co.,Ltd (TYO:373A)
Japan · Delayed Price · Currency is JPY 1,471.00
-6.00 (-0.41%)
Aug 27, 2026, 3:30 PM JST
LIPPS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,474.00 | 1,481.00 | 1,471.00 | 1,471.00 | 1,471.00 | -0.41% | 5,500 |
| Aug 26, 2026 | 1,471.00 | 1,477.00 | 1,470.00 | 1,477.00 | 1,477.00 | 0.48% | 2,500 |
| Aug 25, 2026 | 1,469.00 | 1,478.00 | 1,468.00 | 1,470.00 | 1,470.00 | -0.20% | 2,000 |
| Aug 24, 2026 | 1,463.00 | 1,478.00 | 1,462.00 | 1,473.00 | 1,473.00 | 0.75% | 2,500 |
| Aug 21, 2026 | 1,462.00 | 1,469.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.41% | 4,000 |
| Aug 20, 2026 | 1,468.00 | 1,472.00 | 1,462.00 | 1,468.00 | 1,468.00 | 0.41% | 800 |
| Aug 19, 2026 | 1,471.00 | 1,483.00 | 1,455.00 | 1,462.00 | 1,462.00 | -0.34% | 4,500 |
| Aug 18, 2026 | 1,485.00 | 1,485.00 | 1,466.00 | 1,467.00 | 1,467.00 | -0.54% | 1,900 |
| Aug 17, 2026 | 1,473.00 | 1,487.00 | 1,473.00 | 1,475.00 | 1,475.00 | 0.07% | 5,100 |
| Aug 14, 2026 | 1,469.00 | 1,480.00 | 1,464.00 | 1,474.00 | 1,474.00 | 0.68% | 12,900 |
| Aug 13, 2026 | 1,472.00 | 1,479.00 | 1,462.00 | 1,464.00 | 1,464.00 | -0.54% | 5,600 |
| Aug 12, 2026 | 1,476.00 | 1,487.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.27% | 2,100 |
| Aug 10, 2026 | 1,476.00 | 1,488.00 | 1,476.00 | 1,476.00 | 1,476.00 | - | 1,700 |
| Aug 7, 2026 | 1,478.00 | 1,494.00 | 1,472.00 | 1,476.00 | 1,476.00 | -1.27% | 4,300 |
| Aug 6, 2026 | 1,487.00 | 1,495.00 | 1,473.00 | 1,495.00 | 1,495.00 | 0.47% | 7,000 |
| Aug 5, 2026 | 1,490.00 | 1,491.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.13% | 2,500 |
| Aug 4, 2026 | 1,490.00 | 1,496.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 1,100 |
| Aug 3, 2026 | 1,471.00 | 1,494.00 | 1,471.00 | 1,490.00 | 1,490.00 | -0.27% | 3,800 |
| Jul 31, 2026 | 1,493.00 | 1,494.00 | 1,489.00 | 1,494.00 | 1,494.00 | 0.07% | 1,400 |
| Jul 30, 2026 | 1,489.00 | 1,496.00 | 1,489.00 | 1,493.00 | 1,493.00 | 0.27% | 1,000 |
| Jul 29, 2026 | 1,496.00 | 1,497.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.07% | 1,600 |
| Jul 28, 2026 | 1,488.00 | 1,491.00 | 1,488.00 | 1,490.00 | 1,490.00 | - | 1,300 |
| Jul 27, 2026 | 1,490.00 | 1,495.00 | 1,484.00 | 1,490.00 | 1,490.00 | - | 1,900 |
| Jul 24, 2026 | 1,494.00 | 1,494.00 | 1,489.00 | 1,490.00 | 1,490.00 | - | 1,100 |
| Jul 23, 2026 | 1,490.00 | 1,494.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.07% | 1,700 |
| Jul 22, 2026 | 1,484.00 | 1,494.00 | 1,484.00 | 1,489.00 | 1,489.00 | -0.20% | 5,000 |
| Jul 21, 2026 | 1,504.00 | 1,507.00 | 1,490.00 | 1,492.00 | 1,492.00 | -0.20% | 1,100 |
| Jul 17, 2026 | 1,487.00 | 1,500.00 | 1,460.00 | 1,495.00 | 1,495.00 | - | 7,700 |
| Jul 16, 2026 | 1,503.00 | 1,513.00 | 1,486.00 | 1,495.00 | 1,495.00 | -1.64% | 10,600 |
| Jul 15, 2026 | 1,516.00 | 1,535.00 | 1,516.00 | 1,520.00 | 1,520.00 | 0.07% | 4,000 |
| Jul 14, 2026 | 1,516.00 | 1,524.00 | 1,516.00 | 1,519.00 | 1,519.00 | 0.20% | 1,000 |
| Jul 13, 2026 | 1,516.00 | 1,523.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 1,300 |
| Jul 10, 2026 | 1,520.00 | 1,524.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.07% | 1,800 |
| Jul 9, 2026 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 400 |
| Jul 8, 2026 | 1,524.00 | 1,524.00 | 1,511.00 | 1,515.00 | 1,515.00 | -0.59% | 2,600 |
| Jul 7, 2026 | 1,535.00 | 1,536.00 | 1,520.00 | 1,524.00 | 1,524.00 | -0.78% | 1,200 |
| Jul 6, 2026 | 1,513.00 | 1,536.00 | 1,513.00 | 1,536.00 | 1,536.00 | 0.52% | 2,900 |
| Jul 3, 2026 | 1,511.00 | 1,530.00 | 1,503.00 | 1,528.00 | 1,528.00 | -0.13% | 3,400 |
| Jul 2, 2026 | 1,520.00 | 1,530.00 | 1,513.00 | 1,530.00 | 1,530.00 | 1.26% | 1,000 |
| Jul 1, 2026 | 1,510.00 | 1,526.00 | 1,510.00 | 1,511.00 | 1,511.00 | 0.07% | 1,100 |
| Jun 30, 2026 | 1,502.00 | 1,510.00 | 1,502.00 | 1,510.00 | 1,510.00 | - | 500 |
| Jun 29, 2026 | 1,500.00 | 1,527.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.18% | 2,300 |
| Jun 26, 2026 | 1,486.00 | 1,599.00 | 1,460.00 | 1,528.00 | 1,528.00 | 1.87% | 80,500 |
| Jun 25, 2026 | 1,494.00 | 1,500.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.87% | 200 |
| Jun 24, 2026 | 1,491.00 | 1,491.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.13% | 400 |
| Jun 23, 2026 | 1,512.00 | 1,512.00 | 1,482.00 | 1,485.00 | 1,485.00 | -0.80% | 2,200 |
| Jun 22, 2026 | 1,493.00 | 1,523.00 | 1,493.00 | 1,497.00 | 1,497.00 | -1.51% | 1,600 |
| Jun 19, 2026 | 1,515.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | -0.98% | 8,600 |
| Jun 18, 2026 | 1,503.00 | 1,535.00 | 1,503.00 | 1,535.00 | 1,535.00 | 0.39% | 1,000 |
| Jun 17, 2026 | 1,501.00 | 1,538.00 | 1,501.00 | 1,529.00 | 1,529.00 | 1.73% | 900 |