Lapine Co., Ltd. (TYO:8143)
Japan · Delayed Price · Currency is JPY 141.00
+1.00 (0.71%)
Aug 25, 2026, 3:30 PM JST
Lapine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 10,000 |
| 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 |
| Aug 12, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 17,700 |
| Aug 10, 2026 | 145.00 | 150.00 | 145.00 | 146.00 | 146.00 | 0.69% | 13,100 |
| Aug 7, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 1,700 |
| Aug 6, 2026 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.39% | 3,800 |
| Aug 5, 2026 | 141.00 | 147.00 | 141.00 | 144.00 | 144.00 | 0.70% | 7,000 |
| Aug 4, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 600 |
| Aug 3, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -1.39% | 900 |
| Jul 31, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | 1,600 |
| Jul 30, 2026 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 1,900 |
| Jul 29, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.39% | 1,100 |
| Jul 28, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | -0.69% | 3,800 |
| Jul 27, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 1.40% | 2,400 |
| Jul 24, 2026 | 141.00 | 148.00 | 141.00 | 143.00 | 143.00 | -1.38% | 6,800 |
| Jul 23, 2026 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 2.11% | 4,900 |
| Jul 22, 2026 | 141.00 | 148.00 | 141.00 | 142.00 | 142.00 | -1.39% | 5,800 |
| Jul 21, 2026 | 142.00 | 144.00 | 139.00 | 144.00 | 144.00 | -0.69% | 17,400 |
| 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 |