LaKeel, Inc. (TYO:4074)
Japan · Delayed Price · Currency is JPY 717.00
-26.00 (-3.50%)
Aug 19, 2026, 3:30 PM JST
LaKeel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 741.00 | 752.00 | 741.00 | 748.00 | - | 0.67% | 42,300 |
| 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 |
| Jun 25, 2026 | 744.00 | 744.00 | 722.00 | 733.00 | 733.00 | 0.55% | 6,900 |
| Jun 24, 2026 | 716.00 | 731.00 | 716.00 | 729.00 | 729.00 | 0.55% | 5,500 |
| Jun 23, 2026 | 721.00 | 725.00 | 707.00 | 725.00 | 725.00 | 1.12% | 6,100 |
| Jun 22, 2026 | 686.00 | 722.00 | 683.00 | 717.00 | 717.00 | 2.28% | 8,600 |
| Jun 19, 2026 | 718.00 | 718.00 | 701.00 | 701.00 | 701.00 | -1.82% | 3,000 |
| Jun 18, 2026 | 703.00 | 715.00 | 687.00 | 714.00 | 714.00 | -0.56% | 7,100 |
| Jun 17, 2026 | 707.00 | 718.00 | 706.00 | 718.00 | 718.00 | 2.13% | 1,000 |
| Jun 16, 2026 | 703.00 | 712.00 | 703.00 | 703.00 | 703.00 | -1.13% | 1,900 |
| Jun 15, 2026 | 716.00 | 719.00 | 711.00 | 711.00 | 711.00 | - | 3,700 |
| Jun 12, 2026 | 713.00 | 713.00 | 694.00 | 711.00 | 711.00 | - | 6,200 |
| Jun 11, 2026 | 726.00 | 726.00 | 703.00 | 711.00 | 711.00 | -3.00% | 5,200 |
| Jun 10, 2026 | 738.00 | 741.00 | 732.00 | 733.00 | 733.00 | -2.66% | 1,600 |
| Jun 9, 2026 | 740.00 | 753.00 | 740.00 | 753.00 | 753.00 | -0.26% | 400 |