Laox Holdings CO.,LTD. (TYO:8202)
Japan · Delayed Price · Currency is JPY 161.00
0.00 (0.00%)
Aug 1, 2025, 3:30 PM JST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 66,300 |
| Jul 31, 2025 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 0.63% | 119,900 |
| Jul 30, 2025 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.23% | 130,700 |
| Jul 29, 2025 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 0.62% | 74,500 |
| Jul 28, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 101,500 |
| Jul 25, 2025 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | -0.62% | 120,300 |
| Jul 24, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.25% | 94,800 |
| Jul 23, 2025 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.63% | 78,500 |
| Jul 22, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | 65,900 |
| Jul 18, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.63% | 36,600 |
| Jul 17, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | - | 89,200 |
| Jul 16, 2025 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 73,100 |
| Jul 15, 2025 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 77,800 |
| Jul 14, 2025 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | - | 58,400 |
| Jul 11, 2025 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | -0.62% | 223,300 |
| Jul 10, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 118,300 |
| Jul 9, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 50,200 |
| Jul 8, 2025 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 70,100 |
| Jul 7, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | - | 53,600 |
| Jul 4, 2025 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 62,100 |
| Jul 3, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 113,200 |
| Jul 2, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 72,500 |
| Jul 1, 2025 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | - | 124,400 |
| Jun 30, 2025 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 71,400 |
| Jun 27, 2025 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 0.63% | 91,900 |
| Jun 26, 2025 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.23% | 113,800 |
| Jun 25, 2025 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 147,200 |
| Jun 24, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 69,000 |
| Jun 23, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | -0.61% | 79,700 |
| Jun 20, 2025 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | -0.60% | 105,600 |
| Jun 19, 2025 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | - | 130,300 |
| Jun 18, 2025 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 1.22% | 110,000 |
| Jun 17, 2025 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 69,800 |
| Jun 16, 2025 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 41,500 |
| Jun 13, 2025 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 101,700 |
| Jun 12, 2025 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 69,500 |
| Jun 11, 2025 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.21% | 59,400 |
| Jun 10, 2025 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 1.23% | 134,500 |
| Jun 9, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | - | 95,200 |
| Jun 6, 2025 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 94,300 |
| Jun 5, 2025 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 110,100 |
| Jun 4, 2025 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 66,900 |
| Jun 3, 2025 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | -0.61% | 124,300 |
| Jun 2, 2025 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | -0.60% | 95,900 |
| May 30, 2025 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 0.61% | 97,100 |
| May 29, 2025 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 166,900 |
| May 28, 2025 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | 0.61% | 374,500 |
| May 27, 2025 | 164.00 | 180.00 | 162.00 | 165.00 | 165.00 | 2.48% | 2,707,500 |
| May 26, 2025 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 0.63% | 421,900 |
| May 23, 2025 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 40,900 |