Lapine Co., Ltd. (TYO:8143)
Japan · Delayed Price · Currency is JPY 180.00
+1.00 (0.56%)
May 28, 2026, 3:30 PM JST
Lapine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 188.00 | 188.00 | 184.00 | 184.00 | 184.00 | -2.13% | 2,400 |
| May 7, 2026 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | - | 1,700 |
| May 1, 2026 | 190.00 | 192.00 | 180.00 | 188.00 | 188.00 | -0.53% | 12,000 |
| Apr 30, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | -0.53% | 600 |
| Apr 28, 2026 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | 2.15% | 5,200 |
| Apr 27, 2026 | 188.00 | 192.00 | 186.00 | 186.00 | 186.00 | -3.63% | 9,100 |
| Apr 24, 2026 | 193.00 | 193.00 | 188.00 | 193.00 | 193.00 | -0.52% | 9,300 |
| Apr 23, 2026 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | -0.51% | 2,500 |
| Apr 22, 2026 | 197.00 | 197.00 | 193.00 | 195.00 | 195.00 | 1.56% | 8,700 |
| Apr 21, 2026 | 193.00 | 196.00 | 188.00 | 192.00 | 192.00 | 1.59% | 11,600 |
| Apr 20, 2026 | 192.00 | 192.00 | 186.00 | 189.00 | 189.00 | -1.56% | 7,400 |
| Apr 17, 2026 | 192.00 | 195.00 | 191.00 | 192.00 | 192.00 | - | 4,900 |
| Apr 16, 2026 | 190.00 | 196.00 | 190.00 | 192.00 | 192.00 | -0.52% | 8,000 |
| Apr 15, 2026 | 193.00 | 193.00 | 187.00 | 193.00 | 193.00 | - | 6,100 |
| Apr 14, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 4,600 |
| Apr 13, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -0.52% | 2,000 |
| Apr 10, 2026 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | -0.51% | 2,700 |
| Apr 9, 2026 | 197.00 | 198.00 | 193.00 | 195.00 | 195.00 | 1.04% | 5,300 |
| Apr 8, 2026 | 194.00 | 197.00 | 193.00 | 193.00 | 193.00 | 1.58% | 8,700 |
| Apr 7, 2026 | 196.00 | 197.00 | 190.00 | 190.00 | 190.00 | -1.55% | 3,000 |
| Apr 6, 2026 | 195.00 | 197.00 | 191.00 | 193.00 | 193.00 | -0.52% | 4,000 |
| Apr 3, 2026 | 194.00 | 195.00 | 189.00 | 194.00 | 194.00 | - | 2,500 |
| Apr 2, 2026 | 196.00 | 196.00 | 191.00 | 194.00 | 194.00 | -0.51% | 54,800 |
| Apr 1, 2026 | 195.00 | 195.00 | 189.00 | 195.00 | 195.00 | 2.09% | 7,700 |
| Mar 31, 2026 | 188.00 | 193.00 | 187.00 | 191.00 | 191.00 | 1.60% | 9,200 |
| Mar 30, 2026 | 185.00 | 188.00 | 182.00 | 188.00 | 188.00 | - | 9,900 |
| Mar 27, 2026 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | 0.53% | 4,100 |
| Mar 26, 2026 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | -2.09% | 4,300 |
| Mar 25, 2026 | 187.00 | 195.00 | 187.00 | 191.00 | 191.00 | 2.14% | 5,800 |
| Mar 24, 2026 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 5,200 |
| Mar 23, 2026 | 196.00 | 196.00 | 187.00 | 187.00 | 187.00 | -4.59% | 9,000 |
| Mar 19, 2026 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -0.51% | 4,700 |
| Mar 18, 2026 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.03% | 3,300 |
| Mar 17, 2026 | 199.00 | 200.00 | 194.00 | 195.00 | 195.00 | -1.52% | 7,500 |
| Mar 16, 2026 | 205.00 | 205.00 | 198.00 | 198.00 | 198.00 | -3.41% | 5,200 |
| Mar 13, 2026 | 195.00 | 205.00 | 195.00 | 205.00 | 205.00 | 3.54% | 1,200 |
| Mar 12, 2026 | 199.00 | 201.00 | 198.00 | 198.00 | 198.00 | -1.00% | 2,800 |