Lapine Co., Ltd. (TYO:8143)
Japan · Delayed Price · Currency is JPY 143.00
-2.00 (-1.38%)
Jul 21, 2026, 3:09 PM JST
Lapine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 144.00 | 149.00 | 144.00 | 145.00 | 145.00 | - | 7,200 |
| Jul 16, 2026 | 145.00 | 148.00 | 143.00 | 145.00 | 145.00 | - | 3,500 |
| Jul 15, 2026 | 151.00 | 152.00 | 144.00 | 145.00 | 145.00 | -0.68% | 11,600 |
| Jul 14, 2026 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | -2.67% | 8,800 |
| Jul 13, 2026 | 147.00 | 153.00 | 147.00 | 150.00 | 150.00 | -0.66% | 11,300 |
| Jul 10, 2026 | 142.00 | 153.00 | 142.00 | 151.00 | 151.00 | 7.09% | 38,900 |
| Jul 9, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 3,500 |
| Jul 8, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 3,600 |
| Jul 7, 2026 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 9,000 |
| Jul 6, 2026 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 37,800 |
| Jul 3, 2026 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1.44% | 4,300 |
| Jul 2, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | - | 7,100 |
| Jul 1, 2026 | 145.00 | 150.00 | 135.00 | 139.00 | 139.00 | -4.79% | 49,000 |
| Jun 30, 2026 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 2,400 |
| Jun 29, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.03% | 2,600 |
| Jun 26, 2026 | 147.00 | 150.00 | 145.00 | 148.00 | 148.00 | 1.37% | 5,500 |
| Jun 25, 2026 | 146.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 48,800 |
| Jun 24, 2026 | 153.00 | 153.00 | 146.00 | 149.00 | 149.00 | 0.68% | 4,000 |
| Jun 23, 2026 | 150.00 | 155.00 | 147.00 | 148.00 | 148.00 | -3.90% | 5,700 |
| Jun 22, 2026 | 156.00 | 158.00 | 150.00 | 154.00 | 154.00 | - | 4,800 |
| Jun 19, 2026 | 151.00 | 169.00 | 151.00 | 154.00 | 154.00 | -1.28% | 19,700 |
| Jun 18, 2026 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | -4.88% | 2,500 |
| Jun 17, 2026 | 150.00 | 164.00 | 149.00 | 164.00 | 164.00 | 5.13% | 20,900 |
| Jun 16, 2026 | 156.00 | 163.00 | 154.00 | 156.00 | 156.00 | -1.27% | 1,400 |
| Jun 15, 2026 | 159.00 | 160.00 | 152.00 | 158.00 | 158.00 | 0.64% | 5,100 |
| Jun 12, 2026 | 154.00 | 163.00 | 154.00 | 157.00 | 157.00 | -0.63% | 5,000 |
| Jun 11, 2026 | 162.00 | 162.00 | 153.00 | 158.00 | 158.00 | 1.94% | 7,700 |
| Jun 10, 2026 | 169.00 | 169.00 | 150.00 | 155.00 | 155.00 | -8.28% | 31,700 |
| Jun 9, 2026 | 174.00 | 174.00 | 167.00 | 169.00 | 169.00 | -1.17% | 6,700 |
| Jun 8, 2026 | 173.00 | 175.00 | 170.00 | 171.00 | 171.00 | -3.39% | 3,200 |
| Jun 5, 2026 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 1.72% | 700 |
| Jun 4, 2026 | 170.00 | 177.00 | 167.00 | 174.00 | 174.00 | - | 9,800 |
| Jun 3, 2026 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.69% | 1,000 |
| Jun 2, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -1.12% | 300 |
| Jun 1, 2026 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | - | 13,800 |
| May 29, 2026 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | -0.56% | 3,200 |
| May 28, 2026 | 174.00 | 180.00 | 172.00 | 180.00 | 180.00 | 0.56% | 3,200 |
| May 27, 2026 | 177.00 | 183.00 | 176.00 | 179.00 | 179.00 | -1.65% | 1,500 |
| May 26, 2026 | 178.00 | 184.00 | 178.00 | 182.00 | 182.00 | - | 1,800 |
| May 25, 2026 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | - | 3,300 |
| May 22, 2026 | 179.00 | 182.00 | 176.00 | 182.00 | 182.00 | 2.25% | 12,000 |
| May 21, 2026 | 175.00 | 187.00 | 174.00 | 178.00 | 178.00 | -1.11% | 6,100 |
| May 20, 2026 | 174.00 | 180.00 | 173.00 | 180.00 | 180.00 | 2.86% | 9,400 |
| May 19, 2026 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | 0.57% | 5,900 |
| May 18, 2026 | 170.00 | 174.00 | 169.00 | 174.00 | 174.00 | -0.57% | 6,600 |
| May 15, 2026 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 1.16% | 9,800 |
| May 14, 2026 | 177.00 | 177.00 | 169.00 | 173.00 | 173.00 | -3.35% | 12,200 |
| May 13, 2026 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.13% | 1,200 |
| May 12, 2026 | 173.00 | 179.00 | 171.00 | 177.00 | 177.00 | 4.12% | 12,900 |
| May 11, 2026 | 187.00 | 187.00 | 169.00 | 170.00 | 170.00 | -7.61% | 26,900 |