LAYERED Inc. (TYO:634A)
Japan · Delayed Price · Currency is JPY 2,073.00
-147.00 (-6.62%)
Oct 26, 2026, 3:30 PM JST
LAYERED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2,220.00 | 2,273.00 | 2,061.00 | 2,073.00 | 2,073.00 | -6.62% | 282,600 |
| Oct 23, 2026 | 2,181.00 | 2,240.00 | 2,046.00 | 2,220.00 | 2,220.00 | -2.67% | 524,100 |
| Oct 22, 2026 | 2,390.00 | 2,644.00 | 2,269.00 | 2,281.00 | 2,281.00 | -6.52% | 1,127,300 |
| Oct 21, 2026 | 2,475.00 | 2,670.00 | 2,387.00 | 2,440.00 | 2,440.00 | 0.41% | 963,800 |
| Oct 20, 2026 | 2,682.00 | 2,781.00 | 2,430.00 | 2,430.00 | 2,430.00 | -13.21% | 1,129,500 |
| Oct 19, 2026 | 2,745.00 | 2,940.00 | 2,516.00 | 2,800.00 | 2,800.00 | -10.69% | 4,614,700 |
| Oct 16, 2026 | 3,350.00 | 3,650.00 | 3,135.00 | 3,135.00 | 3,135.00 | -18.25% | 1,439,200 |
| Oct 15, 2026 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 22.33% | 66,900 |
| Oct 14, 2026 | 3,000.00 | 3,135.00 | 2,726.00 | 3,135.00 | 3,135.00 | 19.16% | 2,288,100 |
| Oct 13, 2026 | 2,990.00 | 3,200.00 | 2,542.00 | 2,631.00 | 2,631.00 | -12.01% | 1,410,700 |
| Oct 9, 2026 | 2,490.00 | 2,990.00 | 2,451.00 | 2,990.00 | 2,990.00 | 20.08% | 1,975,200 |
| Oct 8, 2026 | 2,558.00 | 2,696.00 | 2,480.00 | 2,490.00 | 2,490.00 | -4.52% | 395,900 |
| Oct 7, 2026 | 2,670.00 | 2,828.00 | 2,600.00 | 2,608.00 | 2,608.00 | -4.12% | 501,200 |
| Oct 6, 2026 | 2,890.00 | 2,939.00 | 2,630.00 | 2,720.00 | 2,720.00 | -1.31% | 1,049,300 |
| Oct 5, 2026 | 3,220.00 | 3,270.00 | 2,756.00 | 2,756.00 | 2,756.00 | -12.51% | 2,448,200 |
| Oct 2, 2026 | 3,060.00 | 3,295.00 | 2,770.00 | 3,150.00 | 3,150.00 | 12.06% | 8,150,000 |
| Oct 1, 2026 | 2,960.00 | 3,235.00 | 2,694.00 | 2,811.00 | 2,811.00 | -7.23% | 6,545,300 |
| Sep 30, 2026 | 3,815.00 | 3,815.00 | 2,995.00 | 3,030.00 | 3,030.00 | -2.73% | 5,142,100 |
| Sep 29, 2026 | 2,861.00 | 3,115.00 | 2,770.00 | 3,115.00 | 3,115.00 | 19.30% | 1,858,700 |
| Sep 28, 2026 | 2,261.00 | 2,611.00 | 2,246.00 | 2,611.00 | 2,611.00 | 23.69% | 2,721,900 |
| Sep 25, 2026 | 2,230.00 | 2,530.00 | 2,095.00 | 2,111.00 | 2,111.00 | 50.79% | 8,512,700 |