Lancers, Inc. (TYO:4484)
Japan · Delayed Price · Currency is JPY 285.00
-16.00 (-5.32%)
Sep 29, 2026, 9:31 AM JST
Lancers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 301.00 | 303.00 | 300.00 | 301.00 | 301.00 | -0.33% | 35,300 |
| Sep 25, 2026 | 303.00 | 303.00 | 300.00 | 302.00 | 302.00 | 1.00% | 17,200 |
| Sep 24, 2026 | 300.00 | 301.00 | 298.00 | 299.00 | 299.00 | -0.33% | 27,500 |
| Sep 18, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 10,600 |
| Sep 17, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 6,900 |
| Sep 16, 2026 | 299.00 | 299.00 | 297.00 | 298.00 | 298.00 | 0.34% | 8,200 |
| Sep 15, 2026 | 298.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.67% | 7,900 |
| Sep 14, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | 1.01% | 6,500 |
| Sep 11, 2026 | 296.00 | 299.00 | 295.00 | 296.00 | 296.00 | - | 10,000 |
| Sep 10, 2026 | 297.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 7,600 |
| Sep 9, 2026 | 299.00 | 299.00 | 296.00 | 296.00 | 296.00 | -0.34% | 7,000 |
| Sep 8, 2026 | 300.00 | 301.00 | 297.00 | 297.00 | 297.00 | -1.00% | 11,800 |
| Sep 7, 2026 | 298.00 | 303.00 | 297.00 | 300.00 | 300.00 | 0.67% | 6,700 |
| Sep 4, 2026 | 297.00 | 298.00 | 291.00 | 298.00 | 298.00 | 0.34% | 14,600 |
| Sep 3, 2026 | 304.00 | 304.00 | 296.00 | 297.00 | 297.00 | -1.00% | 25,900 |
| Sep 2, 2026 | 299.00 | 309.00 | 296.00 | 300.00 | 300.00 | 1.01% | 26,300 |
| Sep 1, 2026 | 297.00 | 300.00 | 294.00 | 297.00 | 297.00 | 1.02% | 35,000 |
| Aug 31, 2026 | 290.00 | 298.00 | 289.00 | 294.00 | 294.00 | 1.73% | 27,800 |
| Aug 28, 2026 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | 0.35% | 6,100 |
| Aug 27, 2026 | 290.00 | 291.00 | 286.00 | 288.00 | 288.00 | - | 14,700 |
| Aug 26, 2026 | 290.00 | 291.00 | 285.00 | 288.00 | 288.00 | -0.69% | 23,000 |
| Aug 25, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.69% | 9,100 |
| Aug 24, 2026 | 291.00 | 291.00 | 288.00 | 288.00 | 288.00 | -0.69% | 10,600 |
| Aug 21, 2026 | 291.00 | 291.00 | 289.00 | 290.00 | 290.00 | 0.35% | 6,700 |
| Aug 20, 2026 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | -0.34% | 6,000 |
| Aug 19, 2026 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | - | 6,500 |
| Aug 18, 2026 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0.69% | 10,100 |
| Aug 17, 2026 | 286.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.69% | 27,800 |
| Aug 14, 2026 | 293.00 | 299.00 | 288.00 | 290.00 | 290.00 | -1.36% | 61,700 |
| Aug 13, 2026 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 8,000 |
| Aug 12, 2026 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | 0.34% | 8,700 |
| Aug 10, 2026 | 290.00 | 291.00 | 289.00 | 291.00 | 291.00 | 0.69% | 5,900 |
| Aug 7, 2026 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | 0.35% | 3,200 |
| Aug 6, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 0.35% | 4,200 |
| Aug 5, 2026 | 288.00 | 288.00 | 286.00 | 287.00 | 287.00 | -0.35% | 8,700 |
| Aug 4, 2026 | 288.00 | 288.00 | 285.00 | 288.00 | 288.00 | 0.35% | 6,400 |
| Aug 3, 2026 | 285.00 | 287.00 | 285.00 | 287.00 | 287.00 | 0.35% | 6,500 |
| Jul 31, 2026 | 285.00 | 287.00 | 285.00 | 286.00 | 286.00 | 0.35% | 6,800 |
| Jul 30, 2026 | 287.00 | 288.00 | 285.00 | 285.00 | 285.00 | - | 10,200 |
| Jul 29, 2026 | 285.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.35% | 6,100 |
| Jul 28, 2026 | 287.00 | 288.00 | 285.00 | 286.00 | 286.00 | -0.35% | 5,100 |
| Jul 27, 2026 | 286.00 | 288.00 | 286.00 | 287.00 | 287.00 | -0.35% | 6,800 |
| Jul 24, 2026 | 289.00 | 289.00 | 286.00 | 288.00 | 288.00 | 0.70% | 7,200 |
| Jul 23, 2026 | 287.00 | 288.00 | 285.00 | 286.00 | 286.00 | -0.35% | 5,900 |
| Jul 22, 2026 | 288.00 | 288.00 | 285.00 | 287.00 | 287.00 | - | 5,600 |
| Jul 21, 2026 | 285.00 | 288.00 | 282.00 | 287.00 | 287.00 | 0.70% | 13,200 |
| Jul 17, 2026 | 285.00 | 285.00 | 282.00 | 285.00 | 285.00 | - | 6,800 |
| Jul 16, 2026 | 283.00 | 285.00 | 282.00 | 285.00 | 285.00 | 1.42% | 5,700 |
| Jul 15, 2026 | 279.00 | 283.00 | 279.00 | 281.00 | 281.00 | 0.72% | 9,800 |
| Jul 14, 2026 | 279.00 | 281.00 | 278.00 | 279.00 | 279.00 | - | 8,900 |