Lancers, Inc. (TYO:4484)
Japan · Delayed Price · Currency is JPY 305.00
-2.00 (-0.65%)
At close: Mar 27, 2026
Lancers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 310.00 | 310.00 | 304.00 | 305.00 | 305.00 | -0.65% | 95,900 |
| Mar 26, 2026 | 310.00 | 311.00 | 307.00 | 307.00 | 307.00 | -0.65% | 48,300 |
| Mar 25, 2026 | 311.00 | 311.00 | 307.00 | 309.00 | 309.00 | 0.65% | 32,900 |
| Mar 24, 2026 | 306.00 | 310.00 | 306.00 | 307.00 | 307.00 | 0.33% | 32,700 |
| Mar 23, 2026 | 308.00 | 310.00 | 303.00 | 306.00 | 306.00 | -0.33% | 60,200 |
| Mar 19, 2026 | 304.00 | 308.00 | 304.00 | 307.00 | 307.00 | 0.33% | 37,900 |
| Mar 18, 2026 | 307.00 | 309.00 | 305.00 | 306.00 | 306.00 | 0.99% | 24,600 |
| Mar 17, 2026 | 310.00 | 310.00 | 298.00 | 303.00 | 303.00 | -1.62% | 83,400 |
| Mar 16, 2026 | 308.00 | 309.00 | 306.00 | 308.00 | 308.00 | 0.33% | 35,800 |
| Mar 13, 2026 | 310.00 | 311.00 | 307.00 | 307.00 | 307.00 | -1.29% | 24,000 |
| Mar 12, 2026 | 311.00 | 311.00 | 308.00 | 311.00 | 311.00 | - | 22,100 |
| Mar 11, 2026 | 310.00 | 312.00 | 308.00 | 311.00 | 311.00 | 0.65% | 38,400 |
| Mar 10, 2026 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | 0.98% | 20,600 |
| Mar 9, 2026 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | -1.92% | 35,000 |
| Mar 6, 2026 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | 1.96% | 13,700 |
| Mar 5, 2026 | 311.00 | 311.00 | 306.00 | 306.00 | 306.00 | - | 28,100 |
| Mar 4, 2026 | 312.00 | 313.00 | 300.00 | 306.00 | 306.00 | -2.86% | 76,000 |
| Mar 3, 2026 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.32% | 31,900 |
| Mar 2, 2026 | 312.00 | 315.00 | 312.00 | 314.00 | 314.00 | - | 20,300 |
| Feb 27, 2026 | 312.00 | 314.00 | 311.00 | 314.00 | 314.00 | 1.29% | 23,600 |
| Feb 26, 2026 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | - | 18,300 |
| Feb 25, 2026 | 314.00 | 314.00 | 307.00 | 310.00 | 310.00 | -0.64% | 28,200 |
| Feb 24, 2026 | 313.00 | 315.00 | 310.00 | 312.00 | 312.00 | 0.97% | 45,300 |
| Feb 20, 2026 | 317.00 | 317.00 | 303.00 | 309.00 | 309.00 | -2.22% | 57,300 |
| Feb 19, 2026 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 12,500 |
| Feb 18, 2026 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 16,500 |
| Feb 17, 2026 | 317.00 | 317.00 | 312.00 | 316.00 | 316.00 | -0.32% | 23,800 |
| Feb 16, 2026 | 314.00 | 317.00 | 311.00 | 317.00 | 317.00 | 1.93% | 42,200 |
| Feb 13, 2026 | 319.00 | 319.00 | 311.00 | 311.00 | 311.00 | 3.67% | 89,500 |
| Feb 12, 2026 | 299.00 | 301.00 | 297.00 | 300.00 | 300.00 | 0.33% | 38,200 |
| Feb 10, 2026 | 298.00 | 300.00 | 296.00 | 299.00 | 299.00 | 1.36% | 24,900 |
| Feb 9, 2026 | 294.00 | 297.00 | 294.00 | 295.00 | 295.00 | 0.34% | 18,800 |
| Feb 6, 2026 | 296.00 | 296.00 | 293.00 | 294.00 | 294.00 | -0.68% | 12,800 |
| Feb 5, 2026 | 294.00 | 296.00 | 293.00 | 296.00 | 296.00 | 1.02% | 10,900 |
| Feb 4, 2026 | 297.00 | 297.00 | 293.00 | 293.00 | 293.00 | 0.34% | 19,300 |
| Feb 3, 2026 | 297.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.34% | 28,000 |
| Feb 2, 2026 | 297.00 | 297.00 | 290.00 | 293.00 | 293.00 | 1.03% | 21,000 |
| Jan 30, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.75% | 26,300 |
| Jan 29, 2026 | 297.00 | 297.00 | 263.00 | 285.00 | 285.00 | -4.04% | 171,800 |
| Jan 28, 2026 | 318.00 | 318.00 | 289.00 | 297.00 | 297.00 | -6.31% | 221,600 |
| Jan 27, 2026 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | 0.32% | 9,800 |
| Jan 26, 2026 | 318.00 | 320.00 | 315.00 | 316.00 | 316.00 | -0.63% | 26,300 |
| Jan 23, 2026 | 315.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.95% | 40,300 |
| Jan 22, 2026 | 315.00 | 319.00 | 313.00 | 315.00 | 315.00 | 0.32% | 33,500 |
| Jan 21, 2026 | 314.00 | 315.00 | 312.00 | 314.00 | 314.00 | -0.63% | 19,900 |
| Jan 20, 2026 | 317.00 | 317.00 | 314.00 | 316.00 | 316.00 | - | 15,400 |
| Jan 19, 2026 | 317.00 | 318.00 | 314.00 | 316.00 | 316.00 | - | 27,100 |
| Jan 16, 2026 | 316.00 | 317.00 | 314.00 | 316.00 | 316.00 | - | 18,000 |
| Jan 15, 2026 | 312.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.28% | 11,900 |
| Jan 14, 2026 | 315.00 | 315.00 | 309.00 | 312.00 | 312.00 | -0.95% | 37,100 |