LaKeel, Inc. (TYO:4074)
Japan · Delayed Price · Currency is JPY 801.00
+2.00 (0.25%)
Sep 8, 2026, 2:59 PM JST
LaKeel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 794.00 | 799.00 | 783.00 | 799.00 | 799.00 | 0.63% | 5,900 |
| Sep 4, 2026 | 790.00 | 794.00 | 787.00 | 794.00 | 794.00 | 0.51% | 1,800 |
| Sep 3, 2026 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | -1.25% | 2,500 |
| Sep 2, 2026 | 818.00 | 818.00 | 799.00 | 800.00 | 800.00 | -2.44% | 5,300 |
| Sep 1, 2026 | 808.00 | 820.00 | 793.00 | 820.00 | 820.00 | 2.37% | 6,000 |
| Aug 31, 2026 | 806.00 | 806.00 | 794.00 | 801.00 | 801.00 | -0.62% | 3,300 |
| Aug 28, 2026 | 780.00 | 830.00 | 776.00 | 806.00 | 806.00 | 3.33% | 12,000 |
| Aug 27, 2026 | 786.00 | 786.00 | 771.00 | 780.00 | 780.00 | 1.17% | 2,900 |
| Aug 26, 2026 | 770.00 | 779.00 | 770.00 | 771.00 | 771.00 | 0.13% | 1,600 |
| Aug 25, 2026 | 753.00 | 780.00 | 745.00 | 770.00 | 770.00 | 2.39% | 13,300 |
| Aug 24, 2026 | 740.00 | 752.00 | 739.00 | 752.00 | 752.00 | 1.48% | 4,400 |
| Aug 21, 2026 | 739.00 | 749.00 | 739.00 | 741.00 | 741.00 | 0.68% | 3,200 |
| Aug 20, 2026 | 708.00 | 751.00 | 708.00 | 736.00 | 736.00 | 2.65% | 12,000 |
| Aug 19, 2026 | 741.00 | 752.00 | 717.00 | 717.00 | 717.00 | -3.50% | 19,300 |
| Aug 18, 2026 | 760.00 | 775.00 | 710.00 | 743.00 | 743.00 | -2.24% | 41,600 |
| Aug 17, 2026 | 762.00 | 775.00 | 751.00 | 760.00 | 760.00 | -0.26% | 18,900 |
| Aug 14, 2026 | 751.00 | 770.00 | 735.00 | 762.00 | 762.00 | 0.93% | 23,300 |
| Aug 13, 2026 | 722.00 | 810.00 | 722.00 | 755.00 | 755.00 | -5.15% | 77,600 |
| Aug 12, 2026 | 931.00 | 940.00 | 796.00 | 796.00 | 796.00 | -15.86% | 19,000 |
| Aug 10, 2026 | 889.00 | 956.00 | 889.00 | 946.00 | 946.00 | 6.65% | 14,500 |
| Aug 7, 2026 | 1,020.00 | 1,039.00 | 887.00 | 887.00 | 887.00 | -13.97% | 31,400 |
| Aug 6, 2026 | 1,036.00 | 1,058.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.53% | 11,100 |
| Aug 5, 2026 | 1,048.00 | 1,056.00 | 1,043.00 | 1,047.00 | 1,047.00 | 1.16% | 10,000 |
| Aug 4, 2026 | 1,067.00 | 1,072.00 | 1,024.00 | 1,035.00 | 1,035.00 | -1.43% | 21,000 |
| Aug 3, 2026 | 1,006.00 | 1,050.00 | 972.00 | 1,050.00 | 1,050.00 | 2.54% | 24,800 |
| Jul 31, 2026 | 969.00 | 1,032.00 | 965.00 | 1,024.00 | 1,024.00 | 7.34% | 23,300 |
| Jul 30, 2026 | 919.00 | 965.00 | 916.00 | 954.00 | 954.00 | 4.26% | 22,500 |
| Jul 29, 2026 | 905.00 | 930.00 | 905.00 | 915.00 | 915.00 | 1.10% | 13,600 |
| Jul 28, 2026 | 888.00 | 905.00 | 864.00 | 905.00 | 905.00 | 1.91% | 9,000 |
| Jul 27, 2026 | 900.00 | 906.00 | 887.00 | 888.00 | 888.00 | -2.20% | 14,700 |
| Jul 24, 2026 | 915.00 | 920.00 | 895.00 | 908.00 | 908.00 | -0.44% | 10,200 |
| Jul 23, 2026 | 861.00 | 912.00 | 861.00 | 912.00 | 912.00 | 4.11% | 11,700 |
| Jul 22, 2026 | 846.00 | 920.00 | 843.00 | 876.00 | 876.00 | 3.30% | 23,400 |
| Jul 21, 2026 | 834.00 | 850.00 | 831.00 | 848.00 | 848.00 | 1.80% | 14,900 |
| Jul 17, 2026 | 835.00 | 838.00 | 815.00 | 833.00 | 833.00 | 0.24% | 10,500 |
| Jul 16, 2026 | 820.00 | 831.00 | 804.00 | 831.00 | 831.00 | 1.47% | 8,700 |
| Jul 15, 2026 | 805.00 | 820.00 | 783.00 | 819.00 | 819.00 | 1.74% | 13,200 |
| Jul 14, 2026 | 778.00 | 805.00 | 772.00 | 805.00 | 805.00 | 2.29% | 11,600 |
| Jul 13, 2026 | 784.00 | 795.00 | 755.00 | 787.00 | 787.00 | 0.38% | 10,400 |
| Jul 10, 2026 | 771.00 | 786.00 | 771.00 | 784.00 | 784.00 | - | 4,800 |
| Jul 9, 2026 | 788.00 | 788.00 | 783.00 | 784.00 | 784.00 | 0.26% | 11,400 |
| Jul 8, 2026 | 769.00 | 787.00 | 769.00 | 782.00 | 782.00 | -1.51% | 9,000 |
| Jul 7, 2026 | 770.00 | 794.00 | 770.00 | 794.00 | 794.00 | 1.28% | 8,200 |
| Jul 6, 2026 | 765.00 | 785.00 | 765.00 | 784.00 | 784.00 | 0.51% | 5,500 |
| Jul 3, 2026 | 764.00 | 780.00 | 734.00 | 780.00 | 780.00 | 0.13% | 12,900 |
| Jul 2, 2026 | 780.00 | 780.00 | 757.00 | 779.00 | 779.00 | 1.17% | 9,900 |
| Jul 1, 2026 | 750.00 | 770.00 | 739.00 | 770.00 | 770.00 | 2.67% | 12,400 |
| Jun 30, 2026 | 733.00 | 750.00 | 733.00 | 750.00 | 750.00 | 2.32% | 2,600 |
| Jun 29, 2026 | 723.00 | 740.00 | 722.00 | 733.00 | 733.00 | -0.68% | 3,200 |
| Jun 26, 2026 | 718.00 | 738.00 | 717.00 | 738.00 | 738.00 | 0.68% | 4,000 |