Lancers, Inc. (TYO:4484)
Japan · Delayed Price · Currency is JPY 289.00
+3.00 (1.05%)
Aug 28, 2025, 10:39 AM JST
Lancers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 295.00 | 299.00 | 286.00 | 286.00 | 286.00 | -3.05% | 76,600 |
| Aug 26, 2025 | 296.00 | 298.00 | 287.00 | 295.00 | 295.00 | -0.67% | 95,400 |
| Aug 25, 2025 | 297.00 | 299.00 | 288.00 | 297.00 | 297.00 | 2.06% | 126,200 |
| Aug 22, 2025 | 284.00 | 291.00 | 283.00 | 291.00 | 291.00 | 3.56% | 86,200 |
| Aug 21, 2025 | 278.00 | 286.00 | 278.00 | 281.00 | 281.00 | 1.81% | 183,900 |
| Aug 20, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | - | 79,100 |
| Aug 19, 2025 | 280.00 | 280.00 | 275.00 | 276.00 | 276.00 | - | 81,800 |
| Aug 18, 2025 | 278.00 | 284.00 | 273.00 | 276.00 | 276.00 | 1.10% | 234,600 |
| Aug 15, 2025 | 278.00 | 279.00 | 270.00 | 273.00 | 273.00 | -0.36% | 368,000 |
| Aug 14, 2025 | 280.00 | 285.00 | 254.00 | 274.00 | 274.00 | 12.76% | 1,818,800 |
| Aug 13, 2025 | 241.00 | 245.00 | 239.00 | 243.00 | 243.00 | 0.83% | 45,100 |
| Aug 12, 2025 | 237.00 | 241.00 | 235.00 | 241.00 | 241.00 | 0.84% | 61,600 |
| Aug 8, 2025 | 247.00 | 247.00 | 233.00 | 239.00 | 239.00 | -2.45% | 93,500 |
| Aug 7, 2025 | 244.00 | 251.00 | 240.00 | 245.00 | 245.00 | 0.41% | 91,300 |
| Aug 6, 2025 | 246.00 | 247.00 | 239.00 | 244.00 | 244.00 | -1.61% | 79,300 |
| Aug 5, 2025 | 246.00 | 251.00 | 238.00 | 248.00 | 248.00 | 2.06% | 176,800 |
| Aug 4, 2025 | 231.00 | 244.00 | 231.00 | 243.00 | 243.00 | 2.97% | 90,000 |
| Aug 1, 2025 | 228.00 | 241.00 | 225.00 | 236.00 | 236.00 | 3.51% | 129,200 |
| Jul 31, 2025 | 230.00 | 231.00 | 226.00 | 228.00 | 228.00 | -0.87% | 68,100 |
| Jul 30, 2025 | 228.00 | 233.00 | 227.00 | 230.00 | 230.00 | 0.44% | 69,400 |
| Jul 29, 2025 | 240.00 | 243.00 | 227.00 | 229.00 | 229.00 | -3.78% | 293,800 |
| Jul 28, 2025 | 235.00 | 269.00 | 223.00 | 238.00 | 238.00 | 8.18% | 2,383,200 |
| Jul 25, 2025 | 222.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.45% | 10,400 |
| Jul 24, 2025 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | - | 13,600 |
| Jul 23, 2025 | 218.00 | 221.00 | 217.00 | 221.00 | 221.00 | 1.38% | 10,100 |
| Jul 22, 2025 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.93% | 6,500 |
| Jul 18, 2025 | 219.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.26% | 24,700 |
| Jul 17, 2025 | 221.00 | 222.00 | 217.00 | 221.00 | 221.00 | - | 22,000 |
| Jul 16, 2025 | 221.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1.38% | 7,200 |
| Jul 15, 2025 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | 17,800 |
| Jul 14, 2025 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.90% | 13,700 |
| Jul 11, 2025 | 219.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.45% | 14,900 |
| Jul 10, 2025 | 223.00 | 223.00 | 216.00 | 221.00 | 221.00 | -0.90% | 30,400 |
| Jul 9, 2025 | 213.00 | 225.00 | 212.00 | 223.00 | 223.00 | 4.69% | 124,900 |
| Jul 8, 2025 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | - | 8,100 |
| Jul 7, 2025 | 211.00 | 213.00 | 210.00 | 213.00 | 213.00 | 1.91% | 16,100 |
| Jul 4, 2025 | 214.00 | 214.00 | 208.00 | 209.00 | 209.00 | -1.42% | 57,500 |
| Jul 3, 2025 | 216.00 | 218.00 | 211.00 | 212.00 | 212.00 | -1.85% | 50,400 |
| Jul 2, 2025 | 218.00 | 245.00 | 212.00 | 216.00 | 216.00 | -0.92% | 471,800 |
| Jul 1, 2025 | 220.00 | 221.00 | 217.00 | 218.00 | 218.00 | -0.46% | 23,000 |
| Jun 30, 2025 | 218.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.92% | 39,500 |
| Jun 27, 2025 | 217.00 | 218.00 | 216.00 | 217.00 | 217.00 | - | 21,300 |
| Jun 26, 2025 | 217.00 | 218.00 | 215.00 | 217.00 | 217.00 | - | 51,100 |
| Jun 25, 2025 | 218.00 | 219.00 | 215.00 | 217.00 | 217.00 | 0.93% | 43,700 |
| Jun 24, 2025 | 217.00 | 218.00 | 215.00 | 215.00 | 215.00 | - | 63,300 |
| Jun 23, 2025 | 207.00 | 216.00 | 206.00 | 215.00 | 215.00 | 3.37% | 52,800 |
| Jun 20, 2025 | 210.00 | 211.00 | 208.00 | 208.00 | 208.00 | -0.48% | 38,200 |
| Jun 19, 2025 | 207.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.97% | 22,900 |
| Jun 18, 2025 | 210.00 | 211.00 | 207.00 | 207.00 | 207.00 | -0.48% | 9,900 |
| Jun 17, 2025 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.48% | 14,600 |