LaKeel, Inc. (TYO:4074)
Japan · Delayed Price · Currency is JPY 703.00
+15.00 (2.18%)
At close: Jan 23, 2026
LaKeel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 696.00 | 703.00 | 691.00 | 703.00 | 703.00 | 2.18% | 22,300 |
| Jan 22, 2026 | 690.00 | 696.00 | 684.00 | 688.00 | 688.00 | 0.44% | 21,000 |
| Jan 21, 2026 | 695.00 | 695.00 | 683.00 | 685.00 | 685.00 | -2.42% | 37,900 |
| Jan 20, 2026 | 722.00 | 722.00 | 676.00 | 702.00 | 702.00 | -4.75% | 220,500 |
| Jan 19, 2026 | 734.00 | 748.00 | 734.00 | 737.00 | 737.00 | -0.27% | 19,100 |
| Jan 16, 2026 | 737.00 | 745.00 | 726.00 | 739.00 | 739.00 | 0.82% | 20,300 |
| Jan 15, 2026 | 721.00 | 736.00 | 720.00 | 733.00 | 733.00 | 1.81% | 33,400 |
| Jan 14, 2026 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | -0.69% | 37,500 |
| Jan 13, 2026 | 724.00 | 734.00 | 714.00 | 725.00 | 725.00 | 0.97% | 43,200 |
| Jan 9, 2026 | 717.00 | 720.00 | 707.00 | 718.00 | 718.00 | 1.27% | 43,800 |
| Jan 8, 2026 | 710.00 | 725.00 | 708.00 | 709.00 | 709.00 | -0.28% | 42,700 |
| Jan 7, 2026 | 694.00 | 717.00 | 687.00 | 711.00 | 711.00 | 2.45% | 66,400 |
| Jan 6, 2026 | 706.00 | 715.00 | 691.00 | 694.00 | 694.00 | -1.84% | 64,300 |
| Jan 5, 2026 | 718.00 | 720.00 | 706.00 | 707.00 | 707.00 | -0.28% | 41,400 |
| Dec 30, 2025 | 709.00 | 727.00 | 704.00 | 709.00 | 709.00 | 0.42% | 114,700 |
| Dec 29, 2025 | 714.00 | 718.00 | 701.00 | 706.00 | 706.00 | 0.14% | 111,000 |
| Dec 26, 2025 | 724.00 | 730.00 | 702.00 | 705.00 | 705.00 | -1.54% | 287,400 |
| Dec 25, 2025 | 770.00 | 770.00 | 710.00 | 716.00 | 716.00 | -11.60% | 293,800 |
| Dec 24, 2025 | 780.00 | 810.00 | 780.00 | 810.00 | 810.00 | 3.85% | 213,700 |
| Dec 23, 2025 | 786.00 | 802.00 | 753.00 | 780.00 | 780.00 | -0.38% | 137,500 |
| Dec 22, 2025 | 810.00 | 810.00 | 765.00 | 783.00 | 783.00 | -3.33% | 60,200 |
| Dec 19, 2025 | 844.00 | 850.00 | 803.00 | 810.00 | 810.00 | -4.03% | 46,000 |
| Dec 18, 2025 | 855.00 | 874.00 | 834.00 | 844.00 | 844.00 | -1.52% | 247,000 |
| Dec 17, 2025 | 871.00 | 873.00 | 857.00 | 857.00 | 857.00 | -1.61% | 13,000 |
| Dec 16, 2025 | 899.00 | 899.00 | 867.00 | 871.00 | 871.00 | -3.01% | 25,200 |
| Dec 15, 2025 | 891.00 | 906.00 | 890.00 | 898.00 | 898.00 | 0.11% | 16,800 |
| Dec 12, 2025 | 909.00 | 913.00 | 896.00 | 897.00 | 897.00 | -0.88% | 13,100 |
| Dec 11, 2025 | 911.00 | 915.00 | 893.00 | 905.00 | 905.00 | -1.20% | 19,300 |
| Dec 10, 2025 | 913.00 | 922.00 | 912.00 | 916.00 | 916.00 | 0.22% | 4,900 |
| Dec 9, 2025 | 932.00 | 934.00 | 910.00 | 914.00 | 914.00 | -1.93% | 12,900 |
| Dec 8, 2025 | 951.00 | 966.00 | 922.00 | 932.00 | 932.00 | -3.52% | 55,100 |
| Dec 5, 2025 | 971.00 | 980.00 | 966.00 | 966.00 | 966.00 | - | 5,000 |
| Dec 4, 2025 | 965.00 | 981.00 | 958.00 | 966.00 | 966.00 | -0.92% | 12,300 |
| Dec 3, 2025 | 957.00 | 975.00 | 940.00 | 975.00 | 975.00 | 1.88% | 12,600 |
| Dec 2, 2025 | 967.00 | 976.00 | 954.00 | 957.00 | 957.00 | -1.34% | 19,100 |
| Dec 1, 2025 | 980.00 | 991.00 | 968.00 | 970.00 | 970.00 | -2.51% | 17,400 |
| Nov 28, 2025 | 941.00 | 1,006.00 | 940.00 | 995.00 | 995.00 | 5.85% | 54,400 |
| Nov 27, 2025 | 926.00 | 948.00 | 926.00 | 940.00 | 940.00 | 1.62% | 18,200 |
| Nov 26, 2025 | 949.00 | 956.00 | 925.00 | 925.00 | 925.00 | -2.22% | 8,900 |
| Nov 25, 2025 | 966.00 | 966.00 | 932.00 | 946.00 | 946.00 | -0.94% | 35,500 |
| Nov 21, 2025 | 938.00 | 963.00 | 938.00 | 955.00 | 955.00 | 1.81% | 24,700 |
| Nov 20, 2025 | 905.00 | 942.00 | 905.00 | 938.00 | 938.00 | 2.74% | 27,900 |
| Nov 19, 2025 | 924.00 | 935.00 | 896.00 | 913.00 | 913.00 | 0.44% | 24,800 |
| Nov 18, 2025 | 904.00 | 936.00 | 899.00 | 909.00 | 909.00 | -0.44% | 34,100 |
| Nov 17, 2025 | 882.00 | 928.00 | 882.00 | 913.00 | 913.00 | 1.78% | 215,500 |
| Nov 14, 2025 | 915.00 | 934.00 | 889.00 | 897.00 | 897.00 | -1.97% | 56,400 |
| Nov 13, 2025 | 1,024.00 | 1,038.00 | 851.00 | 915.00 | 915.00 | -11.17% | 246,300 |
| Nov 12, 2025 | 1,017.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.98% | 20,500 |
| Nov 11, 2025 | 1,041.00 | 1,041.00 | 1,012.00 | 1,020.00 | 1,020.00 | -0.49% | 11,500 |
| Nov 10, 2025 | 1,012.00 | 1,025.00 | 995.00 | 1,025.00 | 1,025.00 | 0.39% | 37,600 |