LIPPS Co.,Ltd (TYO:373A)
Japan · Delayed Price · Currency is JPY 1,560.00
+22.00 (1.43%)
May 12, 2026, 1:11 PM JST
LIPPS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,540.00 | 1,553.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.26% | 1,200 |
| May 8, 2026 | 1,545.00 | 1,555.00 | 1,536.00 | 1,542.00 | 1,542.00 | -0.71% | 1,000 |
| May 7, 2026 | 1,554.00 | 1,583.00 | 1,547.00 | 1,553.00 | 1,553.00 | 0.06% | 4,900 |
| May 1, 2026 | 1,546.00 | 1,576.00 | 1,546.00 | 1,552.00 | 1,552.00 | 0.39% | 1,800 |
| Apr 30, 2026 | 1,550.00 | 1,563.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.32% | 3,300 |
| Apr 28, 2026 | 1,560.00 | 1,560.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.39% | 1,900 |
| Apr 27, 2026 | 1,566.00 | 1,576.00 | 1,552.00 | 1,557.00 | 1,557.00 | -0.19% | 2,600 |
| Apr 24, 2026 | 1,569.00 | 1,573.00 | 1,557.00 | 1,560.00 | 1,560.00 | -1.14% | 3,400 |
| Apr 23, 2026 | 1,580.00 | 1,589.00 | 1,573.00 | 1,578.00 | 1,578.00 | -0.69% | 2,800 |
| Apr 22, 2026 | 1,583.00 | 1,591.00 | 1,565.00 | 1,589.00 | 1,589.00 | - | 8,000 |
| Apr 21, 2026 | 1,587.00 | 1,595.00 | 1,581.00 | 1,589.00 | 1,589.00 | -0.13% | 4,200 |
| Apr 20, 2026 | 1,600.00 | 1,609.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.81% | 6,300 |
| Apr 17, 2026 | 1,580.00 | 1,615.00 | 1,580.00 | 1,604.00 | 1,604.00 | 1.26% | 7,900 |
| Apr 16, 2026 | 1,614.00 | 1,614.00 | 1,571.00 | 1,584.00 | 1,584.00 | -1.86% | 12,500 |
| Apr 15, 2026 | 1,593.00 | 1,616.00 | 1,586.00 | 1,614.00 | 1,614.00 | 1.70% | 12,000 |
| Apr 14, 2026 | 1,573.00 | 1,598.00 | 1,573.00 | 1,587.00 | 1,587.00 | 1.73% | 14,000 |
| Apr 13, 2026 | 1,567.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.45% | 4,600 |
| Apr 10, 2026 | 1,551.00 | 1,567.00 | 1,551.00 | 1,567.00 | 1,567.00 | 0.71% | 1,400 |
| Apr 9, 2026 | 1,565.00 | 1,565.00 | 1,551.00 | 1,556.00 | 1,556.00 | -1.21% | 1,700 |
| Apr 8, 2026 | 1,551.00 | 1,576.00 | 1,544.00 | 1,575.00 | 1,575.00 | 1.94% | 4,500 |
| Apr 7, 2026 | 1,537.00 | 1,550.00 | 1,537.00 | 1,545.00 | 1,545.00 | 0.39% | 4,800 |
| Apr 6, 2026 | 1,528.00 | 1,539.00 | 1,511.00 | 1,539.00 | 1,539.00 | 1.79% | 3,700 |
| Apr 3, 2026 | 1,520.00 | 1,530.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.53% | 7,300 |
| Apr 2, 2026 | 1,519.00 | 1,543.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.65% | 10,400 |
| Apr 1, 2026 | 1,517.00 | 1,530.00 | 1,514.00 | 1,530.00 | 1,530.00 | 0.86% | 14,400 |
| Mar 31, 2026 | 1,515.00 | 1,535.00 | 1,510.00 | 1,517.00 | 1,517.00 | -1.11% | 7,400 |
| Mar 30, 2026 | 1,558.00 | 1,558.00 | 1,515.00 | 1,534.00 | 1,534.00 | -2.23% | 24,000 |
| Mar 27, 2026 | 1,540.00 | 1,569.00 | 1,540.00 | 1,569.00 | 1,569.00 | 0.64% | 4,400 |
| Mar 26, 2026 | 1,565.00 | 1,565.00 | 1,545.00 | 1,559.00 | 1,559.00 | 0.58% | 800 |
| Mar 25, 2026 | 1,554.00 | 1,559.00 | 1,536.00 | 1,550.00 | 1,550.00 | 1.37% | 1,500 |
| Mar 24, 2026 | 1,532.00 | 1,557.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.13% | 1,400 |
| Mar 23, 2026 | 1,545.00 | 1,546.00 | 1,525.00 | 1,527.00 | 1,527.00 | -2.74% | 4,500 |
| Mar 19, 2026 | 1,587.00 | 1,588.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.01% | 2,100 |
| Mar 18, 2026 | 1,591.00 | 1,591.00 | 1,583.00 | 1,586.00 | 1,586.00 | -0.25% | 1,300 |
| Mar 17, 2026 | 1,582.00 | 1,607.00 | 1,582.00 | 1,590.00 | 1,590.00 | 0.63% | 1,400 |
| Mar 16, 2026 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.62% | 1,400 |
| Mar 13, 2026 | 1,562.00 | 1,606.00 | 1,562.00 | 1,606.00 | 1,606.00 | 1.20% | 3,900 |
| Mar 12, 2026 | 1,595.00 | 1,595.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.38% | 800 |
| Mar 11, 2026 | 1,595.00 | 1,595.00 | 1,590.00 | 1,593.00 | 1,593.00 | 0.38% | 1,000 |
| Mar 10, 2026 | 1,558.00 | 1,618.00 | 1,558.00 | 1,587.00 | 1,587.00 | 2.92% | 9,300 |
| Mar 9, 2026 | 1,541.00 | 1,543.00 | 1,521.00 | 1,542.00 | 1,542.00 | -2.47% | 5,900 |
| 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 |