Lapine Co., Ltd. (TYO:8143)
Japan · Delayed Price · Currency is JPY 141.00
-15.00 (-9.62%)
Oct 28, 2026, 3:30 PM JST
Lapine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 156.00 | 160.00 | 141.00 | 141.00 | 141.00 | -9.62% | 52,400 |
| Oct 27, 2026 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.27% | 9,700 |
| Oct 26, 2026 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1.28% | 9,600 |
| Oct 23, 2026 | 154.00 | 172.00 | 153.00 | 156.00 | 156.00 | - | 77,600 |
| Oct 22, 2026 | 152.00 | 163.00 | 150.00 | 156.00 | 156.00 | 4.70% | 32,500 |
| Oct 21, 2026 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 1.36% | 26,200 |
| Oct 20, 2026 | 149.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 39,400 |
| Oct 19, 2026 | 149.00 | 154.00 | 148.00 | 150.00 | 150.00 | -0.66% | 53,800 |
| Oct 16, 2026 | 167.00 | 167.00 | 150.00 | 151.00 | 151.00 | -11.18% | 278,500 |
| Oct 15, 2026 | 163.00 | 196.00 | 159.00 | 170.00 | 170.00 | 9.68% | 1,391,500 |
| Oct 14, 2026 | 147.00 | 182.00 | 146.00 | 155.00 | 155.00 | 7.64% | 849,700 |
| Oct 13, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | -0.69% | 5,000 |
| Oct 9, 2026 | 142.00 | 148.00 | 142.00 | 145.00 | 145.00 | - | 5,100 |
| Oct 8, 2026 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | -2.68% | 15,700 |
| Oct 7, 2026 | 149.00 | 149.00 | 145.00 | 149.00 | 149.00 | - | 12,800 |
| Oct 6, 2026 | 156.00 | 156.00 | 149.00 | 149.00 | 149.00 | -3.87% | 18,100 |
| Oct 5, 2026 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | -3.13% | 22,600 |
| Oct 2, 2026 | 153.00 | 160.00 | 151.00 | 160.00 | 160.00 | 3.23% | 30,200 |
| Oct 1, 2026 | 150.00 | 168.00 | 149.00 | 155.00 | 155.00 | 1.97% | 122,800 |
| Sep 30, 2026 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | -1.94% | 47,000 |
| Sep 29, 2026 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | -1.27% | 56,300 |
| Sep 28, 2026 | 165.00 | 165.00 | 156.00 | 157.00 | 157.00 | -5.42% | 53,700 |
| Sep 25, 2026 | 168.00 | 191.00 | 161.00 | 166.00 | 166.00 | 1.84% | 412,400 |
| Sep 24, 2026 | 183.00 | 184.00 | 161.00 | 163.00 | 163.00 | -10.93% | 183,600 |
| Sep 18, 2026 | 185.00 | 196.00 | 175.00 | 183.00 | 183.00 | 1.10% | 271,300 |
| Sep 17, 2026 | 204.00 | 204.00 | 180.00 | 181.00 | 181.00 | -14.62% | 551,400 |
| Sep 16, 2026 | 161.00 | 212.00 | 158.00 | 212.00 | 212.00 | 28.48% | 1,841,200 |
| Sep 15, 2026 | 145.00 | 187.00 | 145.00 | 165.00 | 165.00 | 14.58% | 1,172,200 |
| Sep 14, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | 900 |
| Sep 11, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 8,000 |
| Sep 10, 2026 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1.41% | 6,400 |
| Sep 9, 2026 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | - | 17,600 |
| Sep 8, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 20,700 |
| Sep 7, 2026 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 2,600 |
| Sep 3, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | 2,300 |
| Sep 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 1,400 |
| Sep 1, 2026 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 2,200 |
| Aug 31, 2026 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | - | 13,400 |
| Aug 28, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 2,400 |
| Aug 27, 2026 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 5,200 |
| Aug 26, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 700 |
| Aug 25, 2026 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 10,800 |
| Aug 24, 2026 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | -0.71% | 10,900 |
| Aug 21, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 0.71% | 4,900 |
| Aug 20, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 2,500 |
| Aug 19, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 1,000 |
| Aug 18, 2026 | 145.00 | 147.00 | 139.00 | 141.00 | 141.00 | -3.42% | 9,300 |
| Aug 17, 2026 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | - | 2,900 |
| Aug 14, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 1,600 |
| Aug 13, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.69% | 800 |