LIPPS Co.,Ltd (TYO:373A)
Japan · Delayed Price · Currency is JPY 1,531.00
-3.00 (-0.20%)
Oct 9, 2026, 3:30 PM JST
LIPPS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |