Lancers, Inc. (TYO:4484)
Japan · Delayed Price · Currency is JPY 271.00
+2.00 (0.74%)
May 28, 2026, 3:30 PM JST
Lancers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 270.00 | 272.00 | 267.00 | 271.00 | 271.00 | 0.74% | 19,100 |
| May 27, 2026 | 275.00 | 278.00 | 269.00 | 269.00 | 269.00 | -2.18% | 41,100 |
| May 26, 2026 | 278.00 | 280.00 | 275.00 | 275.00 | 275.00 | -1.79% | 11,200 |
| May 25, 2026 | 281.00 | 281.00 | 277.00 | 280.00 | 280.00 | -0.36% | 15,900 |
| May 22, 2026 | 280.00 | 281.00 | 278.00 | 281.00 | 281.00 | 1.81% | 6,700 |
| May 21, 2026 | 277.00 | 279.00 | 276.00 | 276.00 | 276.00 | -1.43% | 14,500 |
| May 20, 2026 | 283.00 | 284.00 | 275.00 | 280.00 | 280.00 | 0.72% | 65,500 |
| May 19, 2026 | 280.00 | 283.00 | 278.00 | 278.00 | 278.00 | -0.36% | 18,300 |
| May 18, 2026 | 282.00 | 287.00 | 279.00 | 279.00 | 279.00 | -6.38% | 44,300 |
| May 15, 2026 | 277.00 | 298.00 | 277.00 | 298.00 | 298.00 | 7.58% | 83,900 |
| May 14, 2026 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | -0.36% | 19,600 |
| May 13, 2026 | 277.00 | 281.00 | 276.00 | 278.00 | 278.00 | -0.36% | 36,500 |
| May 12, 2026 | 278.00 | 280.00 | 277.00 | 279.00 | 279.00 | -0.71% | 13,600 |
| May 11, 2026 | 280.00 | 282.00 | 279.00 | 281.00 | 281.00 | -0.35% | 23,800 |
| May 8, 2026 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | -0.35% | 25,800 |
| May 7, 2026 | 281.00 | 284.00 | 279.00 | 283.00 | 283.00 | 0.71% | 10,600 |
| May 1, 2026 | 281.00 | 281.00 | 279.00 | 281.00 | 281.00 | - | 8,400 |
| Apr 30, 2026 | 277.00 | 281.00 | 275.00 | 281.00 | 281.00 | 0.72% | 24,600 |
| Apr 28, 2026 | 282.00 | 282.00 | 279.00 | 279.00 | 279.00 | 0.36% | 10,800 |
| Apr 27, 2026 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 17,200 |
| Apr 24, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 14,200 |
| Apr 23, 2026 | 283.00 | 285.00 | 282.00 | 282.00 | 282.00 | -0.70% | 11,700 |
| Apr 22, 2026 | 285.00 | 286.00 | 283.00 | 284.00 | 284.00 | - | 8,900 |
| Apr 21, 2026 | 286.00 | 287.00 | 284.00 | 284.00 | 284.00 | -0.35% | 11,800 |
| Apr 20, 2026 | 286.00 | 286.00 | 284.00 | 285.00 | 285.00 | - | 14,700 |
| Apr 17, 2026 | 285.00 | 287.00 | 285.00 | 285.00 | 285.00 | 0.35% | 8,100 |
| Apr 16, 2026 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 21,600 |
| Apr 15, 2026 | 287.00 | 289.00 | 285.00 | 286.00 | 286.00 | -0.35% | 26,600 |
| Apr 14, 2026 | 290.00 | 290.00 | 286.00 | 287.00 | 287.00 | -0.69% | 11,400 |
| Apr 13, 2026 | 292.00 | 292.00 | 287.00 | 289.00 | 289.00 | -0.69% | 10,800 |
| Apr 10, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 10,300 |
| Apr 9, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | -0.68% | 9,100 |
| Apr 8, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.68% | 13,500 |
| Apr 7, 2026 | 292.00 | 293.00 | 289.00 | 292.00 | 292.00 | - | 18,900 |
| Apr 6, 2026 | 291.00 | 292.00 | 287.00 | 292.00 | 292.00 | 0.34% | 15,600 |
| Apr 3, 2026 | 291.00 | 293.00 | 289.00 | 291.00 | 291.00 | 0.34% | 12,600 |
| Apr 2, 2026 | 285.00 | 291.00 | 284.00 | 290.00 | 290.00 | 2.11% | 13,800 |
| Apr 1, 2026 | 281.00 | 294.00 | 280.00 | 284.00 | 284.00 | 1.43% | 43,400 |
| Mar 31, 2026 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.41% | 23,300 |
| Mar 30, 2026 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | -6.27% | 56,000 |
| Mar 27, 2026 | 310.00 | 310.00 | 304.00 | 305.00 | 303.00 | -0.65% | 95,900 |
| Mar 26, 2026 | 310.00 | 311.00 | 307.00 | 307.00 | 304.99 | -0.65% | 48,300 |
| Mar 25, 2026 | 311.00 | 311.00 | 307.00 | 309.00 | 306.97 | 0.65% | 32,900 |
| Mar 24, 2026 | 306.00 | 310.00 | 306.00 | 307.00 | 304.99 | 0.33% | 32,700 |
| Mar 23, 2026 | 308.00 | 310.00 | 303.00 | 306.00 | 303.99 | -0.33% | 60,200 |
| Mar 19, 2026 | 304.00 | 308.00 | 304.00 | 307.00 | 304.99 | 0.33% | 37,900 |
| Mar 18, 2026 | 307.00 | 309.00 | 305.00 | 306.00 | 303.99 | 0.99% | 24,600 |
| Mar 17, 2026 | 310.00 | 310.00 | 298.00 | 303.00 | 301.01 | -1.62% | 83,400 |
| Mar 16, 2026 | 308.00 | 309.00 | 306.00 | 308.00 | 305.98 | 0.33% | 35,800 |
| Mar 13, 2026 | 310.00 | 311.00 | 307.00 | 307.00 | 304.99 | -1.29% | 24,000 |