Lancers, Inc. (TYO:4484)
Japan · Delayed Price · Currency is JPY 297.00
-3.00 (-1.00%)
Sep 8, 2026, 3:30 PM JST
Lancers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 280.00 | 280.00 | 276.00 | 279.00 | 279.00 | - | 8,600 |
| Jul 10, 2026 | 277.00 | 279.00 | 275.00 | 279.00 | 279.00 | - | 11,300 |
| Jul 9, 2026 | 278.00 | 279.00 | 275.00 | 279.00 | 279.00 | 0.36% | 6,800 |
| Jul 8, 2026 | 279.00 | 280.00 | 275.00 | 278.00 | 278.00 | -0.36% | 10,700 |
| Jul 7, 2026 | 281.00 | 281.00 | 275.00 | 279.00 | 279.00 | 1.09% | 13,700 |
| Jul 6, 2026 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | 0.36% | 7,700 |
| Jul 3, 2026 | 277.00 | 277.00 | 273.00 | 275.00 | 275.00 | - | 7,300 |
| Jul 2, 2026 | 275.00 | 276.00 | 270.00 | 275.00 | 275.00 | 0.73% | 15,500 |
| Jul 1, 2026 | 273.00 | 273.00 | 271.00 | 273.00 | 273.00 | - | 5,300 |
| Jun 30, 2026 | 269.00 | 273.00 | 267.00 | 273.00 | 273.00 | 2.25% | 8,000 |
| Jun 29, 2026 | 269.00 | 269.00 | 264.00 | 267.00 | 267.00 | 0.38% | 11,700 |
| Jun 26, 2026 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.14% | 13,200 |