LITALICO Inc. (TYO:7366)
Japan · Delayed Price · Currency is JPY 1,986.00
+6.00 (0.30%)
Oct 14, 2026, 3:30 PM JST
LITALICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,980.00 | 2,011.00 | 1,956.00 | 1,986.00 | 1,986.00 | 0.30% | 65,300 |
| Oct 13, 2026 | 2,021.00 | 2,039.00 | 1,974.00 | 1,980.00 | 1,980.00 | -1.54% | 102,000 |
| Oct 9, 2026 | 1,982.00 | 2,011.00 | 1,951.00 | 2,011.00 | 2,011.00 | 1.87% | 134,400 |
| Oct 8, 2026 | 1,979.00 | 1,987.00 | 1,956.00 | 1,974.00 | 1,974.00 | -0.75% | 65,500 |
| Oct 7, 2026 | 1,989.00 | 1,998.00 | 1,960.00 | 1,989.00 | 1,989.00 | - | 60,500 |
| Oct 6, 2026 | 1,983.00 | 2,016.00 | 1,983.00 | 1,989.00 | 1,989.00 | 0.71% | 130,400 |
| Oct 5, 2026 | 1,936.00 | 1,977.00 | 1,934.00 | 1,975.00 | 1,975.00 | 2.17% | 131,900 |
| Oct 2, 2026 | 1,918.00 | 1,947.00 | 1,902.00 | 1,933.00 | 1,933.00 | -0.67% | 61,400 |
| Oct 1, 2026 | 1,916.00 | 1,958.00 | 1,904.00 | 1,946.00 | 1,946.00 | 0.41% | 83,800 |
| Sep 30, 2026 | 1,913.00 | 1,946.00 | 1,896.00 | 1,938.00 | 1,938.00 | 1.89% | 102,900 |
| Sep 29, 2026 | 1,920.00 | 1,924.00 | 1,892.00 | 1,902.00 | 1,902.00 | -1.04% | 64,600 |
| Sep 28, 2026 | 1,918.00 | 1,936.00 | 1,903.00 | 1,922.00 | 1,922.00 | 0.89% | 110,700 |
| Sep 25, 2026 | 1,927.00 | 1,929.00 | 1,885.00 | 1,905.00 | 1,905.00 | -0.83% | 80,400 |
| Sep 24, 2026 | 1,900.00 | 1,936.00 | 1,897.00 | 1,921.00 | 1,921.00 | 1.86% | 126,900 |
| Sep 18, 2026 | 1,874.00 | 1,894.00 | 1,863.00 | 1,886.00 | 1,886.00 | 0.64% | 117,200 |
| Sep 17, 2026 | 1,858.00 | 1,888.00 | 1,858.00 | 1,874.00 | 1,874.00 | 1.13% | 65,600 |
| Sep 16, 2026 | 1,850.00 | 1,876.00 | 1,815.00 | 1,853.00 | 1,853.00 | 0.16% | 77,000 |
| Sep 15, 2026 | 1,829.00 | 1,861.00 | 1,810.00 | 1,850.00 | 1,850.00 | 0.93% | 69,100 |
| Sep 14, 2026 | 1,803.00 | 1,843.00 | 1,800.00 | 1,833.00 | 1,833.00 | 2.63% | 111,800 |
| Sep 11, 2026 | 1,757.00 | 1,800.00 | 1,750.00 | 1,786.00 | 1,786.00 | 0.39% | 68,200 |
| Sep 10, 2026 | 1,734.00 | 1,787.00 | 1,734.00 | 1,779.00 | 1,779.00 | 1.77% | 57,100 |
| Sep 9, 2026 | 1,761.00 | 1,767.00 | 1,735.00 | 1,748.00 | 1,748.00 | -1.80% | 88,200 |
| Sep 8, 2026 | 1,782.00 | 1,818.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.28% | 43,400 |
| Sep 7, 2026 | 1,800.00 | 1,815.00 | 1,773.00 | 1,803.00 | 1,803.00 | -1.69% | 102,700 |
| Sep 4, 2026 | 1,800.00 | 1,835.00 | 1,788.00 | 1,834.00 | 1,834.00 | 1.44% | 47,100 |
| Sep 3, 2026 | 1,830.00 | 1,831.00 | 1,795.00 | 1,808.00 | 1,808.00 | 0.44% | 101,500 |
| Sep 2, 2026 | 1,823.00 | 1,851.00 | 1,793.00 | 1,800.00 | 1,800.00 | -3.23% | 142,200 |
| Sep 1, 2026 | 1,888.00 | 1,901.00 | 1,850.00 | 1,860.00 | 1,860.00 | -2.67% | 92,300 |
| Aug 31, 2026 | 1,870.00 | 1,914.00 | 1,845.00 | 1,911.00 | 1,911.00 | 1.33% | 93,700 |
| Aug 28, 2026 | 1,885.00 | 1,924.00 | 1,883.00 | 1,886.00 | 1,886.00 | -0.68% | 108,100 |
| Aug 27, 2026 | 1,945.00 | 1,945.00 | 1,885.00 | 1,899.00 | 1,899.00 | -2.16% | 88,900 |
| 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 |