Lobtex Co., Ltd. (TYO:5969)
Japan · Delayed Price · Currency is JPY 1,237.00
0.00 (0.00%)
Jan 23, 2026, 2:42 PM JST
Lobtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,240.00 | 1,240.00 | 1,213.00 | 1,237.00 | 1,237.00 | - | 500 |
| Jan 22, 2026 | 1,237.00 | 1,237.00 | 1,229.00 | 1,237.00 | 1,237.00 | 2.49% | 1,200 |
| Jan 21, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.49% | 100 |
| Jan 20, 2026 | 1,241.00 | 1,241.00 | 1,213.00 | 1,213.00 | 1,213.00 | -2.26% | 600 |
| Jan 19, 2026 | 1,213.00 | 1,243.00 | 1,213.00 | 1,241.00 | 1,241.00 | 2.31% | 500 |
| Jan 16, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - | 100 |
| Jan 15, 2026 | 1,207.00 | 1,213.00 | 1,207.00 | 1,213.00 | 1,213.00 | -1.94% | 300 |
| Jan 14, 2026 | 1,210.00 | 1,237.00 | 1,210.00 | 1,237.00 | 1,237.00 | 2.91% | 600 |
| Jan 13, 2026 | 1,204.00 | 1,219.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.17% | 300 |
| Jan 9, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - | 200 |
| Jan 7, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.91% | 100 |
| Jan 6, 2026 | 1,216.00 | 1,216.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.08% | 200 |
| Jan 5, 2026 | 1,216.00 | 1,218.00 | 1,216.00 | 1,216.00 | 1,216.00 | - | 1,000 |
| Dec 30, 2025 | 1,198.00 | 1,216.00 | 1,198.00 | 1,216.00 | 1,216.00 | 1.50% | 800 |
| Dec 29, 2025 | 1,188.00 | 1,199.00 | 1,188.00 | 1,198.00 | 1,198.00 | 1.35% | 1,800 |
| Dec 26, 2025 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.68% | 200 |
| Dec 25, 2025 | 1,175.00 | 1,184.00 | 1,171.00 | 1,174.00 | 1,174.00 | -0.17% | 700 |
| Dec 24, 2025 | 1,192.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.34% | 500 |
| Dec 23, 2025 | 1,185.00 | 1,192.00 | 1,184.00 | 1,192.00 | 1,192.00 | 1.45% | 300 |
| Dec 22, 2025 | 1,177.00 | 1,193.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.17% | 1,900 |
| Dec 18, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.09% | 100 |
| Dec 17, 2025 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.08% | 100 |
| Dec 16, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.59% | 500 |
| Dec 15, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 200 |
| Dec 12, 2025 | 1,187.00 | 1,187.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 400 |
| Dec 9, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.42% | 100 |
| Dec 8, 2025 | 1,180.00 | 1,192.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.83% | 500 |
| Dec 5, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.08% | 100 |
| Dec 3, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.50% | 100 |
| Dec 2, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - | 500 |
| Dec 1, 2025 | 1,196.00 | 1,197.00 | 1,192.00 | 1,192.00 | 1,192.00 | - | 300 |
| Nov 28, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - | 500 |
| Nov 27, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1.97% | 100 |
| Nov 20, 2025 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.09% | 100 |
| Nov 19, 2025 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.50% | 200 |
| Nov 17, 2025 | 1,193.00 | 1,198.00 | 1,193.00 | 1,198.00 | 1,198.00 | 0.42% | 500 |
| Nov 13, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.34% | 100 |
| Nov 12, 2025 | 1,219.00 | 1,219.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.75% | 200 |
| Nov 11, 2025 | 1,193.00 | 1,198.00 | 1,155.00 | 1,198.00 | 1,198.00 | 0.42% | 1,900 |
| Nov 10, 2025 | 1,177.00 | 1,193.00 | 1,177.00 | 1,193.00 | 1,193.00 | 1.36% | 200 |
| Nov 6, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.01% | 200 |
| Nov 4, 2025 | 1,190.00 | 1,190.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | 200 |
| Oct 31, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | 400 |
| Oct 30, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.17% | 100 |
| Oct 28, 2025 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.76% | 100 |
| Oct 27, 2025 | 1,186.00 | 1,186.00 | 1,178.00 | 1,178.00 | 1,178.00 | - | 300 |
| Oct 24, 2025 | 1,185.00 | 1,185.00 | 1,178.00 | 1,178.00 | 1,178.00 | - | 200 |
| Oct 22, 2025 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.51% | 100 |
| Oct 20, 2025 | 1,185.00 | 1,185.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 400 |
| Oct 15, 2025 | 1,185.00 | 1,185.00 | 1,171.00 | 1,184.00 | 1,184.00 | -0.17% | 1,300 |