Lobtex Co., Ltd. (TYO:5969)
Japan · Delayed Price · Currency is JPY 1,184.00
-9.00 (-0.75%)
Sep 10, 2026, 9:00 AM JST
Lobtex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.75% | 100 |
| Sep 9, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.58% | 100 |
| Sep 8, 2026 | 1,206.00 | 1,216.00 | 1,192.00 | 1,200.00 | 1,200.00 | -0.50% | 400 |
| Sep 7, 2026 | 1,195.00 | 1,220.00 | 1,192.00 | 1,206.00 | 1,206.00 | -1.55% | 800 |
| Sep 4, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 100 |
| Sep 3, 2026 | 1,231.00 | 1,231.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.97% | 300 |
| Sep 2, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.08% | 200 |
| Sep 1, 2026 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.16% | 200 |
| Aug 31, 2026 | 1,243.00 | 1,245.00 | 1,243.00 | 1,245.00 | 1,245.00 | 2.55% | 200 |
| Aug 27, 2026 | 1,200.00 | 1,214.00 | 1,200.00 | 1,214.00 | 1,214.00 | 1.17% | 300 |
| Aug 26, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 600 |
| Aug 25, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.42% | 100 |
| Aug 24, 2026 | 1,178.00 | 1,195.00 | 1,178.00 | 1,195.00 | 1,195.00 | 1.70% | 800 |
| Aug 19, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.17% | 100 |
| Aug 14, 2026 | 1,182.00 | 1,187.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.08% | 500 |
| Aug 13, 2026 | 1,176.00 | 1,178.00 | 1,176.00 | 1,178.00 | 1,178.00 | 0.17% | 200 |
| Aug 12, 2026 | 1,196.00 | 1,196.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.67% | 2,400 |
| Aug 10, 2026 | 1,213.00 | 1,213.00 | 1,195.00 | 1,196.00 | 1,196.00 | 0.17% | 1,100 |
| Aug 7, 2026 | 1,248.00 | 1,278.00 | 1,175.00 | 1,194.00 | 1,194.00 | -5.09% | 5,700 |
| Aug 4, 2026 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - | 2,600 |
| Aug 3, 2026 | 1,224.00 | 1,258.00 | 1,218.00 | 1,258.00 | 1,258.00 | 3.80% | 900 |
| 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 |