LaKeel, Inc. (TYO:4074)
Japan · Delayed Price · Currency is JPY 750.00
-9.00 (-1.19%)
May 28, 2026, 3:30 PM JST
LaKeel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 760.00 | 760.00 | 732.00 | 750.00 | 750.00 | -1.19% | 14,800 |
| May 27, 2026 | 755.00 | 764.00 | 741.00 | 759.00 | 759.00 | 0.66% | 5,600 |
| May 26, 2026 | 740.00 | 757.00 | 729.00 | 754.00 | 754.00 | -2.08% | 24,600 |
| May 25, 2026 | 770.00 | 770.00 | 763.00 | 770.00 | 770.00 | 0.39% | 9,300 |
| May 22, 2026 | 751.00 | 767.00 | 729.00 | 767.00 | 767.00 | 3.65% | 14,800 |
| May 21, 2026 | 712.00 | 754.00 | 712.00 | 740.00 | 740.00 | 2.49% | 21,100 |
| May 20, 2026 | 724.00 | 724.00 | 713.00 | 722.00 | 722.00 | -0.14% | 1,700 |
| May 19, 2026 | 704.00 | 723.00 | 691.00 | 723.00 | 723.00 | 2.12% | 32,300 |
| May 18, 2026 | 685.00 | 727.00 | 685.00 | 708.00 | 708.00 | 1.14% | 28,100 |
| May 15, 2026 | 695.00 | 700.00 | 661.00 | 700.00 | 700.00 | 2.19% | 16,200 |
| May 14, 2026 | 680.00 | 692.00 | 680.00 | 685.00 | 685.00 | -0.15% | 7,800 |
| May 13, 2026 | 675.00 | 703.00 | 675.00 | 686.00 | 686.00 | 0.59% | 9,200 |
| May 12, 2026 | 728.00 | 728.00 | 678.00 | 682.00 | 682.00 | -4.35% | 16,200 |
| May 11, 2026 | 727.00 | 734.00 | 713.00 | 713.00 | 713.00 | -2.19% | 12,000 |
| May 8, 2026 | 700.00 | 729.00 | 700.00 | 729.00 | 729.00 | 3.85% | 9,500 |
| May 7, 2026 | 737.00 | 737.00 | 701.00 | 702.00 | 702.00 | -1.54% | 24,400 |
| May 1, 2026 | 718.00 | 718.00 | 701.00 | 713.00 | 713.00 | 1.42% | 7,200 |
| Apr 30, 2026 | 714.00 | 717.00 | 703.00 | 703.00 | 703.00 | -2.09% | 6,300 |
| Apr 28, 2026 | 749.00 | 755.00 | 716.00 | 718.00 | 718.00 | -5.40% | 25,700 |
| Apr 27, 2026 | 760.00 | 760.00 | 742.00 | 759.00 | 759.00 | 0.66% | 4,100 |
| Apr 24, 2026 | 766.00 | 766.00 | 750.00 | 754.00 | 754.00 | - | 16,400 |
| Apr 23, 2026 | 760.00 | 760.00 | 745.00 | 754.00 | 754.00 | -0.66% | 7,300 |
| Apr 22, 2026 | 767.00 | 767.00 | 750.00 | 759.00 | 759.00 | -1.04% | 10,800 |
| Apr 21, 2026 | 763.00 | 767.00 | 738.00 | 767.00 | 767.00 | 0.66% | 18,900 |
| Apr 20, 2026 | 777.00 | 777.00 | 755.00 | 762.00 | 762.00 | -2.06% | 14,600 |
| Apr 17, 2026 | 772.00 | 778.00 | 767.00 | 778.00 | 778.00 | 0.39% | 33,200 |
| Apr 16, 2026 | 763.00 | 780.00 | 763.00 | 775.00 | 775.00 | 1.17% | 28,500 |
| Apr 15, 2026 | 770.00 | 777.00 | 756.00 | 766.00 | 766.00 | 1.19% | 15,700 |
| Apr 14, 2026 | 736.00 | 758.00 | 736.00 | 757.00 | 757.00 | 2.99% | 30,000 |
| Apr 13, 2026 | 727.00 | 735.00 | 722.00 | 735.00 | 735.00 | 0.82% | 13,600 |
| Apr 10, 2026 | 733.00 | 741.00 | 726.00 | 729.00 | 729.00 | - | 16,100 |
| Apr 9, 2026 | 725.00 | 732.00 | 715.00 | 729.00 | 729.00 | 0.14% | 16,000 |
| Apr 8, 2026 | 745.00 | 745.00 | 723.00 | 728.00 | 728.00 | 0.41% | 16,200 |
| Apr 7, 2026 | 714.00 | 750.00 | 697.00 | 725.00 | 725.00 | 3.72% | 83,700 |
| Apr 6, 2026 | 677.00 | 699.00 | 677.00 | 699.00 | 699.00 | 2.34% | 22,700 |
| Apr 3, 2026 | 671.00 | 691.00 | 671.00 | 683.00 | 683.00 | 2.09% | 17,700 |
| Apr 2, 2026 | 684.00 | 684.00 | 664.00 | 669.00 | 669.00 | -0.74% | 14,600 |
| Apr 1, 2026 | 659.00 | 679.00 | 655.00 | 674.00 | 674.00 | 4.01% | 19,500 |
| Mar 31, 2026 | 640.00 | 659.00 | 637.00 | 648.00 | 648.00 | 0.15% | 18,300 |
| Mar 30, 2026 | 655.00 | 655.00 | 645.00 | 647.00 | 647.00 | -4.01% | 38,900 |
| 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 |