Lobtex Co., Ltd. (TYO:5969)
Japan · Delayed Price · Currency is JPY 1,224.00
+12.00 (0.99%)
Aug 3, 2026, 9:00 AM JST
Lobtex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - | 0.99% | 500 |
| Jul 31, 2026 | 1,207.00 | 1,212.00 | 1,207.00 | 1,212.00 | 1,212.00 | 1.00% | 400 |
| Jul 30, 2026 | 1,210.00 | 1,210.00 | 1,184.00 | 1,200.00 | 1,200.00 | 0.84% | 300 |
| Jul 29, 2026 | 1,193.00 | 1,193.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.25% | 200 |
| Jul 28, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1.02% | 200 |
| Jul 27, 2026 | 1,196.00 | 1,197.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.94% | 400 |
| Jul 22, 2026 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.43% | 200 |
| Jul 21, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.35% | 200 |
| Jul 17, 2026 | 1,197.00 | 1,197.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.76% | 3,900 |
| Jul 16, 2026 | 1,190.00 | 1,191.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.46% | 1,500 |
| Jul 14, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 800 |
| Jul 13, 2026 | 1,215.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.41% | 200 |
| Jul 10, 2026 | 1,215.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | 4,500 |
| Jul 9, 2026 | 1,210.00 | 1,215.00 | 1,206.00 | 1,215.00 | 1,215.00 | 0.83% | 700 |
| Jul 8, 2026 | 1,206.00 | 1,206.00 | 1,183.00 | 1,205.00 | 1,205.00 | 1.26% | 1,000 |
| Jul 7, 2026 | 1,200.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,190.00 | -0.34% | 1,700 |
| Jul 6, 2026 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.51% | 400 |
| Jul 2, 2026 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.74% | 200 |
| Jun 30, 2026 | 1,207.00 | 1,209.00 | 1,207.00 | 1,209.00 | 1,209.00 | -0.08% | 400 |
| Jun 29, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 2.54% | 100 |
| Jun 26, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.84% | 200 |
| Jun 24, 2026 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.21% | 800 |
| Jun 23, 2026 | 1,196.00 | 1,196.00 | 1,153.00 | 1,153.00 | 1,153.00 | -4.71% | 800 |
| Jun 22, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.83% | 100 |
| Jun 19, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 400 |
| Jun 17, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1.34% | 100 |
| Jun 16, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | -1.40% | 100 |
| Jun 11, 2026 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 100 |
| Jun 10, 2026 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 200 |
| Jun 9, 2026 | 1,234.00 | 1,234.00 | 1,211.00 | 1,211.00 | 1,211.00 | 0.25% | 200 |
| Jun 8, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - | 100 |
| Jun 5, 2026 | 1,209.00 | 1,209.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.33% | 400 |
| Jun 3, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.25% | 100 |
| May 26, 2026 | 1,218.00 | 1,218.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.15% | 400 |
| May 22, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1.25% | 100 |
| May 19, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 100 |
| May 14, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 100 |
| May 13, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.23% | 100 |
| May 12, 2026 | 1,252.00 | 1,285.00 | 1,206.00 | 1,215.00 | 1,215.00 | -1.62% | 3,000 |
| May 8, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | 100 |
| May 7, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.24% | 400 |
| Apr 30, 2026 | 1,233.00 | 1,233.00 | 1,232.00 | 1,232.00 | 1,232.00 | - | 200 |
| Apr 28, 2026 | 1,218.00 | 1,232.00 | 1,218.00 | 1,232.00 | 1,232.00 | 2.41% | 500 |
| Apr 15, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.23% | 100 |
| Apr 14, 2026 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.25% | 100 |
| Apr 10, 2026 | 1,215.00 | 1,216.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | 400 |
| Apr 8, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.50% | 100 |
| Apr 7, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | - | 400 |
| Apr 6, 2026 | 1,201.00 | 1,209.00 | 1,201.00 | 1,209.00 | 1,209.00 | -1.79% | 2,200 |
| Apr 2, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.08% | 100 |