LaKeel, Inc. (TYO:4074)
Japan · Delayed Price · Currency is JPY 674.00
0.00 (0.00%)
At close: Mar 27, 2026
LaKeel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 671.00 | 682.00 | 671.00 | 674.00 | 674.00 | - | 27,000 |
| Mar 26, 2026 | 685.00 | 685.00 | 672.00 | 674.00 | 674.00 | -0.88% | 28,500 |
| Mar 25, 2026 | 667.00 | 686.00 | 667.00 | 680.00 | 680.00 | 1.95% | 31,700 |
| Mar 24, 2026 | 640.00 | 672.00 | 640.00 | 667.00 | 667.00 | 4.87% | 26,100 |
| Mar 23, 2026 | 655.00 | 655.00 | 633.00 | 636.00 | 636.00 | -4.36% | 44,500 |
| Mar 19, 2026 | 673.00 | 673.00 | 663.00 | 665.00 | 665.00 | -1.77% | 41,700 |
| Mar 18, 2026 | 668.00 | 687.00 | 668.00 | 677.00 | 677.00 | 2.89% | 35,000 |
| Mar 17, 2026 | 685.00 | 692.00 | 658.00 | 658.00 | 658.00 | -3.94% | 36,200 |
| Mar 16, 2026 | 688.00 | 695.00 | 680.00 | 685.00 | 685.00 | -1.44% | 41,700 |
| Mar 13, 2026 | 698.00 | 707.00 | 686.00 | 695.00 | 695.00 | -0.43% | 29,200 |
| Mar 12, 2026 | 726.00 | 726.00 | 697.00 | 698.00 | 698.00 | -4.77% | 72,300 |
| Mar 11, 2026 | 746.00 | 810.00 | 732.00 | 733.00 | 733.00 | -1.21% | 298,200 |
| Mar 10, 2026 | 717.00 | 743.00 | 717.00 | 742.00 | 742.00 | 2.49% | 21,000 |
| Mar 9, 2026 | 728.00 | 728.00 | 696.00 | 724.00 | 724.00 | -2.56% | 49,600 |
| Mar 6, 2026 | 728.00 | 745.00 | 727.00 | 743.00 | 743.00 | 2.62% | 19,200 |
| Mar 5, 2026 | 698.00 | 724.00 | 698.00 | 724.00 | 724.00 | 5.39% | 24,500 |
| Mar 4, 2026 | 700.00 | 702.00 | 674.00 | 687.00 | 687.00 | -3.51% | 67,800 |
| Mar 3, 2026 | 732.00 | 736.00 | 707.00 | 712.00 | 712.00 | -2.73% | 26,200 |
| Mar 2, 2026 | 761.00 | 761.00 | 724.00 | 732.00 | 732.00 | -3.81% | 32,500 |
| Feb 27, 2026 | 734.00 | 767.00 | 734.00 | 761.00 | 761.00 | 3.82% | 22,600 |
| Feb 26, 2026 | 724.00 | 737.00 | 724.00 | 733.00 | 733.00 | 3.39% | 20,000 |
| Feb 25, 2026 | 727.00 | 727.00 | 700.00 | 709.00 | 709.00 | -0.70% | 24,900 |
| Feb 24, 2026 | 758.00 | 758.00 | 713.00 | 714.00 | 714.00 | -5.68% | 30,400 |
| Feb 20, 2026 | 761.00 | 761.00 | 743.00 | 757.00 | 757.00 | -0.53% | 23,600 |
| Feb 19, 2026 | 768.00 | 768.00 | 745.00 | 761.00 | 761.00 | -0.78% | 23,000 |
| Feb 18, 2026 | 733.00 | 767.00 | 732.00 | 767.00 | 767.00 | 4.64% | 21,800 |
| Feb 17, 2026 | 716.00 | 734.00 | 712.00 | 733.00 | 733.00 | 1.81% | 29,900 |
| Feb 16, 2026 | 716.00 | 732.00 | 675.00 | 720.00 | 720.00 | 0.56% | 160,400 |
| Feb 13, 2026 | 793.00 | 793.00 | 713.00 | 716.00 | 716.00 | -10.83% | 84,200 |
| Feb 12, 2026 | 788.00 | 808.00 | 782.00 | 803.00 | 803.00 | 2.82% | 58,700 |
| Feb 10, 2026 | 744.00 | 782.00 | 744.00 | 781.00 | 781.00 | 5.54% | 32,200 |
| Feb 9, 2026 | 747.00 | 747.00 | 723.00 | 740.00 | 740.00 | -0.80% | 27,500 |
| Feb 6, 2026 | 758.00 | 771.00 | 738.00 | 746.00 | 746.00 | -3.49% | 47,900 |
| Feb 5, 2026 | 748.00 | 774.00 | 748.00 | 773.00 | 773.00 | 4.32% | 34,300 |
| Feb 4, 2026 | 747.00 | 747.00 | 734.00 | 741.00 | 741.00 | -2.50% | 32,900 |
| Feb 3, 2026 | 747.00 | 760.00 | 737.00 | 760.00 | 760.00 | 3.12% | 23,100 |
| Feb 2, 2026 | 754.00 | 769.00 | 729.00 | 737.00 | 737.00 | -2.90% | 36,900 |
| Jan 30, 2026 | 741.00 | 770.00 | 741.00 | 759.00 | 759.00 | 1.88% | 41,000 |
| Jan 29, 2026 | 757.00 | 758.00 | 739.00 | 745.00 | 745.00 | -1.06% | 37,100 |
| Jan 28, 2026 | 761.00 | 761.00 | 746.00 | 753.00 | 753.00 | 0.13% | 41,100 |
| Jan 27, 2026 | 724.00 | 772.00 | 722.00 | 752.00 | 752.00 | 3.87% | 64,300 |
| Jan 26, 2026 | 703.00 | 728.00 | 701.00 | 724.00 | 724.00 | 2.99% | 50,600 |
| 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 |