Skip to main content
logo
Taisei Lamick Group Head Quarter & Innovation Co.,Ltd. (TYO:4994)
Japan flag Japan · Delayed Price · Currency is JPY
2,765.00
-35.00 (-1.25%)
Sep 18, 2026, 1:21 PM JST

TYO:4994 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,777.002,784.002,762.002,772.00--1.00%4,800
Sep 17, 20262,758.002,802.002,758.002,800.002,800.001.52%16,700
Sep 16, 20262,761.002,798.002,744.002,758.002,758.00-0.65%12,100
Sep 15, 20262,751.002,787.002,747.002,776.002,776.000.87%8,600
Sep 14, 20262,736.002,765.002,727.002,752.002,752.000.92%8,700
Sep 11, 20262,685.002,777.002,685.002,727.002,727.00-0.29%15,700
Sep 10, 20262,678.002,737.002,668.002,735.002,735.001.22%10,700
Sep 9, 20262,719.002,729.002,692.002,702.002,702.00-0.99%15,000
Sep 8, 20262,809.002,810.002,723.002,729.002,729.00-2.88%16,900
Sep 7, 20262,858.002,867.002,806.002,810.002,810.00-1.68%12,700
Sep 4, 20262,870.002,873.002,828.002,858.002,858.00-1.28%12,500
Sep 3, 20262,898.002,900.002,870.002,895.002,895.000.35%16,800
Sep 2, 20262,880.002,897.002,851.002,885.002,885.00-1.50%25,000
Sep 1, 20262,843.002,937.002,843.002,929.002,929.002.16%35,700
Aug 31, 20262,801.002,880.002,801.002,867.002,867.001.16%20,800
Aug 28, 20262,800.002,842.002,778.002,834.002,834.000.04%28,200
Aug 27, 20262,881.002,901.002,830.002,833.002,833.00-2.31%17,700
Aug 26, 20262,897.002,907.002,855.002,900.002,900.000.10%24,400
Aug 25, 20262,890.002,910.002,867.002,897.002,897.000.56%32,800
Aug 24, 20262,809.002,881.002,804.002,881.002,881.002.56%35,400
Aug 21, 20262,735.002,809.002,716.002,809.002,809.002.71%32,000
Aug 20, 20262,685.002,737.002,681.002,735.002,735.001.15%13,800
Aug 19, 20262,718.002,747.002,690.002,704.002,704.00-2.31%12,200
Aug 18, 20262,751.002,768.002,711.002,768.002,768.000.47%21,000
Aug 17, 20262,754.002,765.002,726.002,755.002,755.00-0.90%24,700
Aug 14, 20262,732.002,780.002,711.002,780.002,780.001.76%15,800
Aug 13, 20262,700.002,735.002,680.002,732.002,732.000.81%22,300
Aug 12, 20262,662.002,725.002,635.002,710.002,710.001.73%20,300
Aug 10, 20262,631.002,678.002,621.002,664.002,664.002.42%17,800
Aug 7, 20262,622.002,750.002,586.002,601.002,601.00-0.57%51,100
Aug 6, 20262,571.002,619.002,571.002,616.002,616.001.75%13,700
Aug 5, 20262,549.002,571.002,540.002,571.002,571.001.58%13,600
Aug 4, 20262,525.002,557.002,490.002,531.002,531.000.24%17,400
Aug 3, 20262,503.002,530.002,485.002,525.002,525.00-0.20%16,500
Jul 31, 20262,568.002,568.002,530.002,530.002,530.00-0.98%10,100
Jul 30, 20262,568.002,569.002,540.002,555.002,555.00-0.51%16,500
Jul 29, 20262,539.002,569.002,530.002,568.002,568.001.66%21,700
Jul 28, 20262,539.002,548.002,518.002,526.002,526.00-0.28%12,100
Jul 27, 20262,482.002,535.002,482.002,533.002,533.002.05%16,100
Jul 24, 20262,501.002,501.002,481.002,482.002,482.00-0.76%8,800
Jul 23, 20262,500.002,515.002,500.002,501.002,501.00-0.64%3,900
Jul 22, 20262,503.002,523.002,490.002,517.002,517.000.56%16,500
Jul 21, 20262,475.002,518.002,475.002,503.002,503.002.12%26,400
Jul 17, 20262,451.002,480.002,443.002,451.002,451.00-1.09%13,200
Jul 16, 20262,486.002,494.002,475.002,478.002,478.00-0.32%9,500
Jul 15, 20262,489.002,489.002,478.002,486.002,486.000.49%12,400
Jul 14, 20262,459.002,474.002,458.002,474.002,474.000.69%11,300
Jul 13, 20262,480.002,494.002,457.002,457.002,457.00-0.45%9,800
Jul 10, 20262,463.002,479.002,451.002,468.002,468.000.73%15,300
Jul 9, 20262,449.002,461.002,433.002,450.002,450.000.45%6,100