Leopalace21 Corporation (TYO:8848)
Japan · Delayed Price · Currency is JPY 734.00
-1.00 (-0.14%)
Sep 10, 2025, 3:30 PM JST
Leopalace21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 736.00 | 739.00 | 729.00 | 734.00 | 734.00 | 0.41% | 859,000 |
| Sep 8, 2025 | 732.00 | 742.00 | 727.00 | 731.00 | 731.00 | 0.83% | 1,238,700 |
| Sep 5, 2025 | 725.00 | 726.00 | 718.00 | 725.00 | 725.00 | 0.83% | 864,600 |
| Sep 4, 2025 | 725.00 | 728.00 | 706.00 | 719.00 | 719.00 | -1.24% | 1,342,300 |
| Sep 3, 2025 | 733.00 | 735.00 | 721.00 | 728.00 | 728.00 | 0.28% | 964,400 |
| Sep 2, 2025 | 718.00 | 730.00 | 716.00 | 726.00 | 726.00 | 1.54% | 1,071,700 |
| Sep 1, 2025 | 695.00 | 716.00 | 694.00 | 715.00 | 715.00 | 2.73% | 1,337,700 |
| Aug 29, 2025 | 699.00 | 704.00 | 696.00 | 696.00 | 696.00 | -0.29% | 788,100 |
| Aug 28, 2025 | 698.00 | 701.00 | 691.00 | 698.00 | 698.00 | 0.43% | 1,679,300 |
| Aug 27, 2025 | 702.00 | 703.00 | 690.00 | 695.00 | 695.00 | - | 747,700 |
| Aug 26, 2025 | 700.00 | 700.00 | 692.00 | 695.00 | 695.00 | -0.86% | 927,300 |
| Aug 25, 2025 | 709.00 | 710.00 | 698.00 | 701.00 | 701.00 | -0.71% | 951,200 |
| Aug 22, 2025 | 720.00 | 721.00 | 705.00 | 706.00 | 706.00 | -1.40% | 1,376,200 |
| Aug 21, 2025 | 715.00 | 718.00 | 710.00 | 716.00 | 716.00 | -0.56% | 951,100 |
| Aug 20, 2025 | 731.00 | 733.00 | 715.00 | 720.00 | 720.00 | -1.77% | 1,108,200 |
| Aug 19, 2025 | 730.00 | 735.00 | 726.00 | 733.00 | 733.00 | 0.41% | 988,600 |
| Aug 18, 2025 | 728.00 | 733.00 | 718.00 | 730.00 | 730.00 | 0.41% | 1,471,300 |
| Aug 15, 2025 | 728.00 | 732.00 | 721.00 | 727.00 | 727.00 | 0.28% | 1,234,600 |
| Aug 14, 2025 | 745.00 | 747.00 | 723.00 | 725.00 | 725.00 | -2.68% | 1,459,100 |
| Aug 13, 2025 | 739.00 | 748.00 | 729.00 | 745.00 | 745.00 | 1.09% | 1,534,400 |
| Aug 12, 2025 | 733.00 | 747.00 | 713.00 | 737.00 | 737.00 | -2.12% | 3,984,900 |
| Aug 8, 2025 | 746.00 | 755.00 | 743.00 | 753.00 | 753.00 | 1.07% | 2,166,100 |
| Aug 7, 2025 | 737.00 | 749.00 | 733.00 | 745.00 | 745.00 | 1.22% | 2,406,900 |
| Aug 6, 2025 | 730.00 | 737.00 | 728.00 | 736.00 | 736.00 | 1.52% | 1,714,500 |
| Aug 5, 2025 | 730.00 | 732.00 | 723.00 | 725.00 | 725.00 | -0.41% | 912,300 |
| Aug 4, 2025 | 712.00 | 728.00 | 710.00 | 728.00 | 728.00 | 0.41% | 1,522,700 |
| Aug 1, 2025 | 723.00 | 730.00 | 720.00 | 725.00 | 725.00 | 1.12% | 1,507,300 |
| Jul 31, 2025 | 708.00 | 719.00 | 706.00 | 717.00 | 717.00 | 1.27% | 1,292,400 |
| Jul 30, 2025 | 698.00 | 712.00 | 693.00 | 708.00 | 708.00 | 0.71% | 1,959,300 |
| Jul 29, 2025 | 708.00 | 710.00 | 699.00 | 703.00 | 703.00 | -0.71% | 977,100 |
| Jul 28, 2025 | 710.00 | 714.00 | 704.00 | 708.00 | 708.00 | -0.14% | 1,162,800 |
| Jul 25, 2025 | 695.00 | 709.00 | 689.00 | 709.00 | 709.00 | 2.90% | 2,594,500 |
| Jul 24, 2025 | 689.00 | 690.00 | 683.00 | 689.00 | 689.00 | 0.44% | 738,700 |
| Jul 23, 2025 | 682.00 | 692.00 | 679.00 | 686.00 | 686.00 | 1.18% | 1,325,600 |
| Jul 22, 2025 | 686.00 | 688.00 | 677.00 | 678.00 | 678.00 | -0.15% | 1,061,200 |
| Jul 18, 2025 | 688.00 | 692.00 | 674.00 | 679.00 | 679.00 | -0.88% | 1,146,200 |
| Jul 17, 2025 | 685.00 | 691.00 | 683.00 | 685.00 | 685.00 | -0.29% | 612,900 |
| Jul 16, 2025 | 690.00 | 698.00 | 685.00 | 687.00 | 687.00 | -0.58% | 884,100 |
| Jul 15, 2025 | 688.00 | 691.00 | 682.00 | 691.00 | 691.00 | 0.14% | 1,534,300 |
| Jul 14, 2025 | 693.00 | 698.00 | 685.00 | 690.00 | 690.00 | 0.73% | 990,900 |
| Jul 11, 2025 | 684.00 | 692.00 | 679.00 | 685.00 | 685.00 | 1.48% | 2,139,600 |
| Jul 10, 2025 | 683.00 | 685.00 | 667.00 | 675.00 | 675.00 | -0.15% | 1,866,300 |
| Jul 9, 2025 | 656.00 | 681.00 | 656.00 | 676.00 | 676.00 | 3.52% | 3,115,800 |
| Jul 8, 2025 | 651.00 | 659.00 | 649.00 | 653.00 | 653.00 | 0.31% | 1,790,900 |
| Jul 7, 2025 | 649.00 | 658.00 | 647.00 | 651.00 | 651.00 | 1.09% | 2,584,500 |
| Jul 4, 2025 | 632.00 | 653.00 | 631.00 | 644.00 | 644.00 | 2.22% | 1,864,400 |
| Jul 3, 2025 | 626.00 | 635.00 | 625.00 | 630.00 | 630.00 | 0.80% | 1,227,400 |
| Jul 2, 2025 | 626.00 | 634.00 | 623.00 | 625.00 | 625.00 | -0.95% | 960,600 |
| Jul 1, 2025 | 621.00 | 633.00 | 617.00 | 631.00 | 631.00 | 1.45% | 1,416,800 |
| Jun 30, 2025 | 618.00 | 636.00 | 615.00 | 622.00 | 622.00 | 2.13% | 2,808,400 |