Lobtex Co., Ltd. (TYO:5969)
Japan · Delayed Price · Currency is JPY 1,200.00
-10.00 (-0.83%)
Jun 19, 2026, 1:17 PM JST
Lobtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,236.00 | 1,236.00 | 1,221.00 | 1,232.00 | 1,232.00 | 1.32% | 300 |
| Mar 31, 2026 | 1,265.00 | 1,265.00 | 1,216.00 | 1,216.00 | 1,216.00 | -3.87% | 1,100 |
| Mar 30, 2026 | 1,244.00 | 1,265.00 | 1,244.00 | 1,265.00 | 1,265.00 | -0.71% | 1,500 |
| Mar 27, 2026 | 1,316.00 | 1,322.00 | 1,304.00 | 1,304.00 | 1,274.00 | -0.15% | 400 |
| Mar 26, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,306.00 | 1,275.95 | -0.84% | 400 |
| Mar 25, 2026 | 1,295.00 | 1,317.00 | 1,295.00 | 1,317.00 | 1,286.70 | 1.46% | 200 |
| Mar 24, 2026 | 1,334.00 | 1,334.00 | 1,298.00 | 1,298.00 | 1,268.14 | -1.07% | 400 |
| Mar 23, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,281.82 | - | 100 |
| Mar 19, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,281.82 | - | 300 |
| Mar 18, 2026 | 1,299.00 | 1,312.00 | 1,299.00 | 1,312.00 | 1,281.82 | 1.00% | 200 |
| Mar 17, 2026 | 1,294.00 | 1,299.00 | 1,294.00 | 1,299.00 | 1,269.12 | 0.39% | 200 |
| Mar 16, 2026 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,264.23 | 0.47% | 100 |
| Mar 12, 2026 | 1,262.00 | 1,288.00 | 1,262.00 | 1,288.00 | 1,258.37 | 0.78% | 800 |
| Mar 11, 2026 | 1,305.00 | 1,305.00 | 1,275.00 | 1,278.00 | 1,248.60 | - | 500 |
| Mar 10, 2026 | 1,308.00 | 1,308.00 | 1,278.00 | 1,278.00 | 1,248.60 | -2.29% | 400 |
| Mar 9, 2026 | 1,263.00 | 1,308.00 | 1,263.00 | 1,308.00 | 1,277.91 | 0.62% | 1,200 |
| Mar 6, 2026 | 1,273.00 | 1,300.00 | 1,273.00 | 1,300.00 | 1,270.09 | 0.39% | 300 |
| Mar 5, 2026 | 1,280.00 | 1,316.00 | 1,280.00 | 1,295.00 | 1,265.21 | 1.33% | 500 |
| Mar 4, 2026 | 1,302.00 | 1,302.00 | 1,278.00 | 1,278.00 | 1,248.60 | -1.84% | 400 |
| Mar 3, 2026 | 1,325.00 | 1,325.00 | 1,302.00 | 1,302.00 | 1,272.05 | 0.31% | 300 |
| Mar 2, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,268.14 | - | 200 |
| Feb 27, 2026 | 1,290.00 | 1,298.00 | 1,290.00 | 1,298.00 | 1,268.14 | 0.62% | 200 |
| Feb 26, 2026 | 1,295.00 | 1,343.00 | 1,281.00 | 1,290.00 | 1,260.32 | -0.39% | 3,300 |
| Feb 25, 2026 | 1,311.00 | 1,311.00 | 1,295.00 | 1,295.00 | 1,265.21 | -1.22% | 1,400 |