LIPPS Co.,Ltd (TYO:373A)
Japan · Delayed Price · Currency is JPY 1,476.00
-12.00 (-0.81%)
Aug 6, 2026, 12:38 PM JST
LIPPS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,505.00 | 1,523.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.76% | 1,500 |
| Jun 15, 2026 | 1,500.00 | 1,545.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2.68% | 4,300 |
| Jun 12, 2026 | 1,513.00 | 1,543.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.47% | 5,700 |
| Jun 11, 2026 | 1,505.00 | 1,517.00 | 1,471.00 | 1,497.00 | 1,497.00 | -0.53% | 5,400 |
| Jun 10, 2026 | 1,504.00 | 1,523.00 | 1,504.00 | 1,505.00 | 1,505.00 | -1.51% | 400 |
| Jun 9, 2026 | 1,532.00 | 1,532.00 | 1,510.00 | 1,528.00 | 1,528.00 | -0.26% | 500 |
| Jun 8, 2026 | 1,502.00 | 1,532.00 | 1,502.00 | 1,532.00 | 1,532.00 | 1.39% | 2,400 |
| Jun 5, 2026 | 1,521.00 | 1,522.00 | 1,505.00 | 1,511.00 | 1,511.00 | 0.33% | 1,100 |
| Jun 4, 2026 | 1,532.00 | 1,532.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.40% | 500 |
| Jun 3, 2026 | 1,535.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.34% | 6,500 |
| Jun 2, 2026 | 1,523.00 | 1,538.00 | 1,514.00 | 1,536.00 | 1,536.00 | -0.19% | 4,700 |
| Jun 1, 2026 | 1,523.00 | 1,540.00 | 1,523.00 | 1,539.00 | 1,539.00 | -0.32% | 2,500 |
| May 29, 2026 | 1,530.00 | 1,551.00 | 1,515.00 | 1,544.00 | 1,544.00 | 0.46% | 2,000 |
| May 28, 2026 | 1,528.00 | 1,543.00 | 1,528.00 | 1,537.00 | 1,537.00 | -0.39% | 600 |
| May 27, 2026 | 1,535.00 | 1,563.00 | 1,535.00 | 1,543.00 | 1,543.00 | 0.19% | 3,800 |