LITALICO Inc. (TYO:7366)
Japan · Delayed Price · Currency is JPY 1,565.00
+95.00 (6.46%)
May 13, 2026, 3:30 PM JST
LITALICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,466.00 | 1,592.00 | 1,453.00 | 1,565.00 | 1,565.00 | 6.46% | 608,700 |
| May 12, 2026 | 1,354.00 | 1,470.00 | 1,350.00 | 1,470.00 | 1,470.00 | 25.21% | 978,500 |
| May 11, 2026 | 1,184.00 | 1,200.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.42% | 133,900 |
| May 8, 2026 | 1,181.00 | 1,193.00 | 1,164.00 | 1,179.00 | 1,179.00 | -0.25% | 134,600 |
| May 7, 2026 | 1,189.00 | 1,212.00 | 1,177.00 | 1,182.00 | 1,182.00 | -0.42% | 114,000 |
| May 1, 2026 | 1,208.00 | 1,208.00 | 1,182.00 | 1,187.00 | 1,187.00 | -1.25% | 99,900 |
| Apr 30, 2026 | 1,206.00 | 1,211.00 | 1,176.00 | 1,202.00 | 1,202.00 | -2.20% | 167,300 |
| Apr 28, 2026 | 1,222.00 | 1,233.00 | 1,207.00 | 1,229.00 | 1,229.00 | -0.08% | 151,500 |
| Apr 27, 2026 | 1,212.00 | 1,234.00 | 1,209.00 | 1,230.00 | 1,230.00 | 1.74% | 102,400 |
| Apr 24, 2026 | 1,220.00 | 1,221.00 | 1,205.00 | 1,209.00 | 1,209.00 | -0.49% | 81,400 |
| Apr 23, 2026 | 1,227.00 | 1,241.00 | 1,201.00 | 1,215.00 | 1,215.00 | -1.22% | 99,000 |
| Apr 22, 2026 | 1,251.00 | 1,259.00 | 1,225.00 | 1,230.00 | 1,230.00 | -2.07% | 70,900 |
| Apr 21, 2026 | 1,293.00 | 1,305.00 | 1,253.00 | 1,256.00 | 1,256.00 | -1.57% | 70,500 |
| Apr 20, 2026 | 1,262.00 | 1,281.00 | 1,262.00 | 1,276.00 | 1,276.00 | 1.03% | 66,000 |
| Apr 17, 2026 | 1,245.00 | 1,263.00 | 1,245.00 | 1,263.00 | 1,263.00 | 1.04% | 58,000 |
| Apr 16, 2026 | 1,252.00 | 1,266.00 | 1,247.00 | 1,250.00 | 1,250.00 | -0.16% | 58,200 |
| Apr 15, 2026 | 1,249.00 | 1,264.00 | 1,243.00 | 1,252.00 | 1,252.00 | 1.46% | 86,100 |
| Apr 14, 2026 | 1,232.00 | 1,238.00 | 1,219.00 | 1,234.00 | 1,234.00 | 0.33% | 68,500 |
| Apr 13, 2026 | 1,240.00 | 1,246.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.81% | 51,200 |
| Apr 10, 2026 | 1,239.00 | 1,252.00 | 1,230.00 | 1,240.00 | 1,240.00 | - | 75,700 |
| Apr 9, 2026 | 1,260.00 | 1,279.00 | 1,229.00 | 1,240.00 | 1,240.00 | -1.59% | 98,500 |
| Apr 8, 2026 | 1,281.00 | 1,288.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.24% | 133,400 |
| Apr 7, 2026 | 1,271.00 | 1,290.00 | 1,255.00 | 1,263.00 | 1,263.00 | 0.64% | 93,400 |
| Apr 6, 2026 | 1,199.00 | 1,262.00 | 1,199.00 | 1,255.00 | 1,255.00 | 2.12% | 91,000 |
| Apr 3, 2026 | 1,220.00 | 1,229.00 | 1,213.00 | 1,229.00 | 1,229.00 | 2.50% | 77,100 |
| Apr 2, 2026 | 1,207.00 | 1,233.00 | 1,195.00 | 1,199.00 | 1,199.00 | 0.76% | 134,500 |
| Apr 1, 2026 | 1,173.00 | 1,196.00 | 1,160.00 | 1,190.00 | 1,190.00 | 5.03% | 120,900 |
| Mar 31, 2026 | 1,153.00 | 1,167.00 | 1,123.00 | 1,133.00 | 1,133.00 | -2.07% | 226,600 |
| Mar 30, 2026 | 1,215.00 | 1,219.00 | 1,153.00 | 1,157.00 | 1,157.00 | -6.32% | 220,800 |
| Mar 27, 2026 | 1,227.00 | 1,243.00 | 1,224.00 | 1,235.00 | 1,224.00 | 0.16% | 166,300 |
| Mar 26, 2026 | 1,300.00 | 1,319.00 | 1,221.00 | 1,233.00 | 1,222.02 | -6.66% | 314,300 |
| Mar 25, 2026 | 1,302.00 | 1,332.00 | 1,300.00 | 1,321.00 | 1,309.23 | 2.80% | 124,000 |
| Mar 24, 2026 | 1,266.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,273.55 | 3.96% | 124,100 |
| Mar 23, 2026 | 1,266.00 | 1,282.00 | 1,223.00 | 1,236.00 | 1,224.99 | -3.59% | 201,400 |
| Mar 19, 2026 | 1,295.00 | 1,305.00 | 1,282.00 | 1,282.00 | 1,270.58 | -2.14% | 135,900 |
| Mar 18, 2026 | 1,288.00 | 1,320.00 | 1,288.00 | 1,310.00 | 1,298.33 | 1.71% | 90,900 |
| Mar 17, 2026 | 1,297.00 | 1,305.00 | 1,288.00 | 1,288.00 | 1,276.53 | -0.69% | 104,600 |
| Mar 16, 2026 | 1,286.00 | 1,314.00 | 1,286.00 | 1,297.00 | 1,285.45 | 0.78% | 107,000 |
| Mar 13, 2026 | 1,285.00 | 1,309.00 | 1,285.00 | 1,287.00 | 1,275.54 | -0.23% | 108,300 |
| Mar 12, 2026 | 1,336.00 | 1,336.00 | 1,290.00 | 1,290.00 | 1,278.51 | -3.66% | 145,800 |
| Mar 11, 2026 | 1,340.00 | 1,348.00 | 1,333.00 | 1,339.00 | 1,327.07 | -0.59% | 100,500 |
| Mar 10, 2026 | 1,348.00 | 1,353.00 | 1,324.00 | 1,347.00 | 1,335.00 | 1.35% | 106,100 |
| Mar 9, 2026 | 1,315.00 | 1,335.00 | 1,295.00 | 1,329.00 | 1,317.16 | -2.06% | 176,700 |
| Mar 6, 2026 | 1,311.00 | 1,358.00 | 1,302.00 | 1,357.00 | 1,344.91 | 3.43% | 196,800 |
| Mar 5, 2026 | 1,306.00 | 1,328.00 | 1,296.00 | 1,312.00 | 1,300.31 | 1.00% | 149,600 |
| Mar 4, 2026 | 1,295.00 | 1,329.00 | 1,290.00 | 1,299.00 | 1,287.43 | 0.93% | 309,700 |
| Mar 3, 2026 | 1,316.00 | 1,317.00 | 1,287.00 | 1,287.00 | 1,275.54 | -2.13% | 196,700 |
| Mar 2, 2026 | 1,319.00 | 1,333.00 | 1,311.00 | 1,315.00 | 1,303.29 | -2.23% | 149,900 |
| Feb 27, 2026 | 1,335.00 | 1,357.00 | 1,335.00 | 1,345.00 | 1,333.02 | 0.75% | 146,200 |
| Feb 26, 2026 | 1,317.00 | 1,348.00 | 1,312.00 | 1,335.00 | 1,323.11 | 0.68% | 87,100 |