LaKeel, Inc. (TYO:4074)
Japan · Delayed Price · Currency is JPY 769.00
-12.00 (-1.54%)
Oct 19, 2026, 9:00 AM JST
LaKeel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | -1.54% | 200 |
| Oct 16, 2026 | 794.00 | 794.00 | 779.00 | 781.00 | 781.00 | -1.64% | 2,900 |
| Oct 15, 2026 | 796.00 | 796.00 | 777.00 | 794.00 | 794.00 | - | 3,800 |
| Oct 14, 2026 | 782.00 | 794.00 | 750.00 | 794.00 | 794.00 | 1.15% | 7,500 |
| Oct 13, 2026 | 794.00 | 804.00 | 784.00 | 785.00 | 785.00 | -2.24% | 4,400 |
| Oct 9, 2026 | 794.00 | 806.00 | 790.00 | 803.00 | 803.00 | 0.38% | 10,300 |
| Oct 8, 2026 | 792.00 | 800.00 | 792.00 | 800.00 | 800.00 | 1.01% | 500 |
| Oct 7, 2026 | 804.00 | 804.00 | 792.00 | 792.00 | 792.00 | -0.50% | 2,600 |
| Oct 6, 2026 | 799.00 | 802.00 | 786.00 | 796.00 | 796.00 | -1.36% | 2,400 |
| Oct 5, 2026 | 801.00 | 807.00 | 786.00 | 807.00 | 807.00 | -0.12% | 1,700 |
| Oct 2, 2026 | 806.00 | 826.00 | 801.00 | 808.00 | 808.00 | 1.13% | 5,100 |
| Oct 1, 2026 | 804.00 | 806.00 | 799.00 | 799.00 | 799.00 | -0.13% | 4,000 |
| Sep 30, 2026 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 1.65% | 3,300 |
| Sep 29, 2026 | 780.00 | 787.00 | 770.00 | 787.00 | 787.00 | 2.08% | 1,700 |
| Sep 28, 2026 | 780.00 | 794.00 | 771.00 | 771.00 | 771.00 | -3.02% | 2,600 |
| Sep 25, 2026 | 796.00 | 796.00 | 786.00 | 795.00 | 795.00 | 0.63% | 1,900 |
| Sep 24, 2026 | 776.00 | 790.00 | 771.00 | 790.00 | 790.00 | 1.80% | 2,100 |
| Sep 18, 2026 | 768.00 | 781.00 | 768.00 | 776.00 | 776.00 | -0.89% | 4,300 |
| Sep 17, 2026 | 775.00 | 788.00 | 775.00 | 783.00 | 783.00 | 1.03% | 2,100 |
| Sep 16, 2026 | 775.00 | 780.00 | 774.00 | 775.00 | 775.00 | -0.13% | 1,100 |
| Sep 15, 2026 | 782.00 | 782.00 | 765.00 | 776.00 | 776.00 | 1.04% | 4,600 |
| Sep 14, 2026 | 770.00 | 778.00 | 765.00 | 768.00 | 768.00 | -1.79% | 2,900 |
| Sep 11, 2026 | 790.00 | 790.00 | 776.00 | 782.00 | 782.00 | -2.74% | 3,000 |
| Sep 10, 2026 | 791.00 | 804.00 | 777.00 | 804.00 | 804.00 | -0.25% | 2,600 |
| Sep 9, 2026 | 804.00 | 806.00 | 787.00 | 806.00 | 806.00 | 0.62% | 1,600 |
| Sep 8, 2026 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | 0.25% | 1,100 |
| 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 |