LIPPS Co.,Ltd (TYO:373A)
Japan · Delayed Price · Currency is JPY 1,434.00
-4.00 (-0.28%)
Nov 2, 2026, 2:10 PM JST
LIPPS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,425.00 | 1,435.00 | 1,404.00 | 1,434.00 | 1,434.00 | -0.28% | 2,500 |
| Oct 30, 2026 | 1,422.00 | 1,438.00 | 1,422.00 | 1,438.00 | 1,438.00 | -0.07% | 500 |
| Oct 29, 2026 | 1,440.00 | 1,440.00 | 1,422.00 | 1,439.00 | 1,439.00 | -0.28% | 1,600 |
| Oct 28, 2026 | 1,416.00 | 1,443.00 | 1,416.00 | 1,443.00 | 1,443.00 | 0.21% | 3,000 |
| Oct 27, 2026 | 1,440.00 | 1,441.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1.19% | 800 |
| Oct 26, 2026 | 1,433.00 | 1,433.00 | 1,400.00 | 1,423.00 | 1,423.00 | 0.14% | 6,700 |
| Oct 23, 2026 | 1,439.00 | 1,439.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0.21% | 3,300 |
| Oct 22, 2026 | 1,425.00 | 1,444.00 | 1,416.00 | 1,418.00 | 1,418.00 | -1.46% | 3,400 |
| Oct 21, 2026 | 1,435.00 | 1,439.00 | 1,418.00 | 1,439.00 | 1,439.00 | 0.63% | 3,300 |
| Oct 20, 2026 | 1,446.00 | 1,446.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.11% | 4,000 |
| Oct 19, 2026 | 1,447.00 | 1,447.00 | 1,435.00 | 1,446.00 | 1,446.00 | -0.07% | 2,500 |
| Oct 16, 2026 | 1,459.00 | 1,468.00 | 1,440.00 | 1,447.00 | 1,447.00 | -5.36% | 25,700 |
| Oct 15, 2026 | 1,529.00 | 1,530.00 | 1,510.00 | 1,529.00 | 1,529.00 | - | 4,700 |
| Oct 14, 2026 | 1,513.00 | 1,529.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.13% | 2,400 |
| Oct 13, 2026 | 1,519.00 | 1,530.00 | 1,504.00 | 1,527.00 | 1,527.00 | -0.26% | 3,900 |
| Oct 9, 2026 | 1,538.00 | 1,538.00 | 1,525.00 | 1,531.00 | 1,531.00 | -0.20% | 1,600 |
| Oct 8, 2026 | 1,550.00 | 1,550.00 | 1,501.00 | 1,534.00 | 1,534.00 | -1.41% | 2,300 |
| Oct 7, 2026 | 1,550.00 | 1,556.00 | 1,544.00 | 1,556.00 | 1,556.00 | 0.32% | 2,800 |
| Oct 6, 2026 | 1,551.00 | 1,551.00 | 1,543.00 | 1,551.00 | 1,551.00 | - | 2,400 |
| Oct 5, 2026 | 1,538.00 | 1,551.00 | 1,535.00 | 1,551.00 | 1,551.00 | 0.85% | 5,300 |
| Oct 2, 2026 | 1,516.00 | 1,556.00 | 1,516.00 | 1,538.00 | 1,538.00 | 1.45% | 5,500 |
| Oct 1, 2026 | 1,518.00 | 1,520.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.07% | 3,500 |
| Sep 30, 2026 | 1,520.00 | 1,520.00 | 1,517.00 | 1,517.00 | 1,517.00 | -0.20% | 1,100 |
| Sep 29, 2026 | 1,519.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.13% | 4,500 |
| Sep 28, 2026 | 1,517.00 | 1,519.00 | 1,502.00 | 1,518.00 | 1,518.00 | 1.27% | 4,900 |
| Sep 25, 2026 | 1,488.00 | 1,500.00 | 1,487.00 | 1,499.00 | 1,499.00 | 1.28% | 1,400 |
| Sep 24, 2026 | 1,471.00 | 1,487.00 | 1,471.00 | 1,480.00 | 1,480.00 | 0.61% | 2,000 |
| Sep 18, 2026 | 1,474.00 | 1,480.00 | 1,471.00 | 1,471.00 | 1,471.00 | - | 2,400 |
| Sep 17, 2026 | 1,470.00 | 1,472.00 | 1,463.00 | 1,471.00 | 1,471.00 | 0.68% | 600 |
| Sep 16, 2026 | 1,465.00 | 1,471.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.07% | 1,200 |
| Sep 15, 2026 | 1,464.00 | 1,469.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 2,600 |
| Sep 14, 2026 | 1,460.00 | 1,464.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 1,400 |
| Sep 11, 2026 | 1,467.00 | 1,467.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 3,100 |
| Sep 10, 2026 | 1,462.00 | 1,470.00 | 1,461.00 | 1,470.00 | 1,470.00 | 0.41% | 900 |
| Sep 9, 2026 | 1,461.00 | 1,464.00 | 1,461.00 | 1,464.00 | 1,464.00 | 0.21% | 600 |
| Sep 8, 2026 | 1,461.00 | 1,475.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 1,300 |
| Sep 7, 2026 | 1,466.00 | 1,470.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.34% | 6,600 |
| Sep 4, 2026 | 1,474.00 | 1,477.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.20% | 3,200 |
| Sep 3, 2026 | 1,461.00 | 1,471.00 | 1,461.00 | 1,469.00 | 1,469.00 | 0.62% | 2,000 |
| Sep 2, 2026 | 1,471.00 | 1,471.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.14% | 2,800 |
| Sep 1, 2026 | 1,462.00 | 1,475.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.07% | 2,700 |
| Aug 31, 2026 | 1,466.00 | 1,472.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.07% | 3,300 |
| Aug 28, 2026 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.75% | 8,100 |
| 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% | 2,800 |
| 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 |