LITALICO Inc. (TYO:7366)
Japan · Delayed Price · Currency is JPY 1,902.00
-39.00 (-2.01%)
Aug 27, 2026, 1:15 PM JST
LITALICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,927.00 | 1,947.00 | 1,918.00 | 1,941.00 | 1,941.00 | 0.73% | 183,300 |
| Aug 25, 2026 | 1,912.00 | 1,936.00 | 1,880.00 | 1,927.00 | 1,927.00 | 2.07% | 219,800 |
| Aug 24, 2026 | 1,838.00 | 1,898.00 | 1,838.00 | 1,888.00 | 1,888.00 | 3.00% | 166,700 |
| Aug 21, 2026 | 1,879.00 | 1,880.00 | 1,807.00 | 1,833.00 | 1,833.00 | -1.93% | 102,300 |
| Aug 20, 2026 | 1,860.00 | 1,878.00 | 1,812.00 | 1,869.00 | 1,869.00 | 2.64% | 155,700 |
| Aug 19, 2026 | 1,832.00 | 1,843.00 | 1,788.00 | 1,821.00 | 1,821.00 | -1.09% | 114,900 |
| Aug 18, 2026 | 1,843.00 | 1,872.00 | 1,832.00 | 1,841.00 | 1,841.00 | -0.16% | 112,100 |
| Aug 17, 2026 | 1,785.00 | 1,849.00 | 1,780.00 | 1,844.00 | 1,844.00 | 2.96% | 144,700 |
| Aug 14, 2026 | 1,799.00 | 1,803.00 | 1,750.00 | 1,791.00 | 1,791.00 | -0.44% | 85,900 |
| Aug 13, 2026 | 1,817.00 | 1,817.00 | 1,774.00 | 1,799.00 | 1,799.00 | -1.96% | 95,600 |
| Aug 12, 2026 | 1,845.00 | 1,850.00 | 1,810.00 | 1,835.00 | 1,835.00 | 1.21% | 130,300 |
| Aug 10, 2026 | 1,814.00 | 1,873.00 | 1,810.00 | 1,813.00 | 1,813.00 | 2.20% | 206,100 |
| Aug 7, 2026 | 1,733.00 | 1,784.00 | 1,729.00 | 1,774.00 | 1,774.00 | 4.11% | 184,300 |
| Aug 6, 2026 | 1,671.00 | 1,719.00 | 1,666.00 | 1,704.00 | 1,704.00 | 1.97% | 141,300 |
| Aug 5, 2026 | 1,725.00 | 1,726.00 | 1,641.00 | 1,671.00 | 1,671.00 | 0.66% | 125,200 |
| Aug 4, 2026 | 1,660.00 | 1,747.00 | 1,651.00 | 1,660.00 | 1,660.00 | 4.93% | 399,300 |
| Aug 3, 2026 | 1,591.00 | 1,602.00 | 1,532.00 | 1,582.00 | 1,582.00 | -0.57% | 185,000 |
| Jul 31, 2026 | 1,581.00 | 1,608.00 | 1,537.00 | 1,591.00 | 1,591.00 | 0.63% | 128,400 |
| Jul 30, 2026 | 1,586.00 | 1,626.00 | 1,573.00 | 1,581.00 | 1,581.00 | -1.74% | 114,300 |
| Jul 29, 2026 | 1,628.00 | 1,632.00 | 1,565.00 | 1,609.00 | 1,609.00 | 1.32% | 143,000 |
| Jul 28, 2026 | 1,624.00 | 1,625.00 | 1,579.00 | 1,588.00 | 1,588.00 | -1.49% | 95,200 |
| Jul 27, 2026 | 1,633.00 | 1,633.00 | 1,590.00 | 1,612.00 | 1,612.00 | 1.19% | 73,000 |
| Jul 24, 2026 | 1,585.00 | 1,593.00 | 1,566.00 | 1,593.00 | 1,593.00 | 0.19% | 43,500 |
| Jul 23, 2026 | 1,595.00 | 1,599.00 | 1,562.00 | 1,590.00 | 1,590.00 | -0.25% | 68,700 |
| Jul 22, 2026 | 1,620.00 | 1,620.00 | 1,591.00 | 1,594.00 | 1,594.00 | -2.75% | 88,700 |
| Jul 21, 2026 | 1,620.00 | 1,645.00 | 1,609.00 | 1,639.00 | 1,639.00 | 1.17% | 114,300 |
| Jul 17, 2026 | 1,653.00 | 1,668.00 | 1,602.00 | 1,620.00 | 1,620.00 | -2.88% | 100,700 |
| Jul 16, 2026 | 1,703.00 | 1,706.00 | 1,651.00 | 1,668.00 | 1,668.00 | -1.88% | 77,300 |
| Jul 15, 2026 | 1,680.00 | 1,703.00 | 1,655.00 | 1,700.00 | 1,700.00 | 0.83% | 85,600 |
| Jul 14, 2026 | 1,664.00 | 1,695.00 | 1,650.00 | 1,686.00 | 1,686.00 | 1.69% | 79,000 |
| Jul 13, 2026 | 1,645.00 | 1,684.00 | 1,645.00 | 1,658.00 | 1,658.00 | 0.79% | 64,800 |
| Jul 10, 2026 | 1,669.00 | 1,669.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.72% | 110,900 |
| Jul 9, 2026 | 1,675.00 | 1,683.00 | 1,627.00 | 1,657.00 | 1,657.00 | -2.87% | 110,900 |
| Jul 8, 2026 | 1,673.00 | 1,714.00 | 1,669.00 | 1,706.00 | 1,706.00 | -0.41% | 106,100 |
| Jul 7, 2026 | 1,705.00 | 1,728.00 | 1,695.00 | 1,713.00 | 1,713.00 | -0.46% | 90,800 |
| Jul 6, 2026 | 1,668.00 | 1,721.00 | 1,658.00 | 1,721.00 | 1,721.00 | 3.18% | 108,500 |
| Jul 3, 2026 | 1,633.00 | 1,705.00 | 1,633.00 | 1,668.00 | 1,668.00 | 3.41% | 232,600 |
| Jul 2, 2026 | 1,589.00 | 1,635.00 | 1,588.00 | 1,613.00 | 1,613.00 | 2.35% | 100,000 |
| Jul 1, 2026 | 1,597.00 | 1,597.00 | 1,568.00 | 1,576.00 | 1,576.00 | -0.25% | 65,300 |
| Jun 30, 2026 | 1,586.00 | 1,595.00 | 1,561.00 | 1,580.00 | 1,580.00 | 0.96% | 123,000 |
| Jun 29, 2026 | 1,544.00 | 1,574.00 | 1,537.00 | 1,565.00 | 1,565.00 | 3.51% | 116,000 |
| Jun 26, 2026 | 1,535.00 | 1,547.00 | 1,508.00 | 1,512.00 | 1,512.00 | -3.14% | 89,300 |
| Jun 25, 2026 | 1,559.00 | 1,574.00 | 1,535.00 | 1,561.00 | 1,561.00 | 1.50% | 45,300 |
| Jun 24, 2026 | 1,531.00 | 1,553.00 | 1,512.00 | 1,538.00 | 1,538.00 | - | 86,700 |
| Jun 23, 2026 | 1,545.00 | 1,545.00 | 1,517.00 | 1,538.00 | 1,538.00 | -1.54% | 98,200 |
| Jun 22, 2026 | 1,568.00 | 1,589.00 | 1,555.00 | 1,562.00 | 1,562.00 | -2.50% | 82,100 |
| Jun 19, 2026 | 1,608.00 | 1,628.00 | 1,594.00 | 1,602.00 | 1,602.00 | -0.19% | 99,500 |
| Jun 18, 2026 | 1,636.00 | 1,657.00 | 1,588.00 | 1,605.00 | 1,605.00 | -0.06% | 122,500 |
| Jun 17, 2026 | 1,606.00 | 1,618.00 | 1,586.00 | 1,606.00 | 1,606.00 | 1.13% | 121,300 |
| Jun 16, 2026 | 1,621.00 | 1,626.00 | 1,585.00 | 1,588.00 | 1,588.00 | -0.56% | 120,000 |