Leopalace21 Corporation (TYO:8848)
Japan · Delayed Price · Currency is JPY 687.00
+5.00 (0.73%)
At close: Jan 22, 2026
Leopalace21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 681.00 | 692.00 | 681.00 | 687.00 | 687.00 | 0.73% | 935,800 |
| Jan 21, 2026 | 675.00 | 689.00 | 673.00 | 682.00 | 682.00 | -0.44% | 1,198,100 |
| Jan 20, 2026 | 678.00 | 688.00 | 675.00 | 685.00 | 685.00 | 0.44% | 772,200 |
| Jan 19, 2026 | 691.00 | 691.00 | 679.00 | 682.00 | 682.00 | -1.73% | 875,800 |
| Jan 16, 2026 | 684.00 | 695.00 | 684.00 | 694.00 | 694.00 | 0.73% | 906,300 |
| Jan 15, 2026 | 687.00 | 690.00 | 682.00 | 689.00 | 689.00 | 0.58% | 808,100 |
| Jan 14, 2026 | 677.00 | 686.00 | 676.00 | 685.00 | 685.00 | 0.88% | 970,800 |
| Jan 13, 2026 | 691.00 | 693.00 | 679.00 | 679.00 | 679.00 | -0.88% | 1,065,100 |
| Jan 9, 2026 | 674.00 | 687.00 | 673.00 | 685.00 | 685.00 | 1.78% | 1,601,100 |
| Jan 8, 2026 | 667.00 | 674.00 | 660.00 | 673.00 | 673.00 | 0.75% | 865,400 |
| Jan 7, 2026 | 671.00 | 680.00 | 668.00 | 668.00 | 668.00 | -1.18% | 967,400 |
| Jan 6, 2026 | 664.00 | 680.00 | 663.00 | 676.00 | 676.00 | 2.11% | 1,523,100 |
| Jan 5, 2026 | 658.00 | 664.00 | 657.00 | 662.00 | 662.00 | 0.61% | 1,183,400 |
| Dec 30, 2025 | 662.00 | 663.00 | 654.00 | 658.00 | 658.00 | -0.75% | 930,400 |
| Dec 29, 2025 | 662.00 | 664.00 | 658.00 | 663.00 | 663.00 | 0.15% | 712,300 |
| Dec 26, 2025 | 661.00 | 667.00 | 659.00 | 662.00 | 662.00 | -0.30% | 606,100 |
| Dec 25, 2025 | 670.00 | 670.00 | 657.00 | 664.00 | 664.00 | -0.30% | 864,200 |
| Dec 24, 2025 | 669.00 | 669.00 | 664.00 | 666.00 | 666.00 | -0.45% | 626,700 |
| Dec 23, 2025 | 665.00 | 670.00 | 662.00 | 669.00 | 669.00 | 0.60% | 819,100 |
| Dec 22, 2025 | 675.00 | 676.00 | 658.00 | 665.00 | 665.00 | - | 1,111,400 |
| Dec 19, 2025 | 660.00 | 666.00 | 659.00 | 665.00 | 665.00 | 0.45% | 2,442,300 |
| Dec 18, 2025 | 658.00 | 664.00 | 653.00 | 662.00 | 662.00 | 1.22% | 1,324,100 |
| Dec 17, 2025 | 660.00 | 660.00 | 645.00 | 654.00 | 654.00 | -0.30% | 1,115,100 |
| Dec 16, 2025 | 656.00 | 657.00 | 650.00 | 656.00 | 656.00 | 0.46% | 1,200,100 |
| Dec 15, 2025 | 651.00 | 655.00 | 645.00 | 653.00 | 653.00 | 1.08% | 1,431,000 |
| Dec 12, 2025 | 640.00 | 647.00 | 640.00 | 646.00 | 646.00 | 1.25% | 763,800 |
| Dec 11, 2025 | 650.00 | 652.00 | 636.00 | 638.00 | 638.00 | -1.54% | 920,100 |
| Dec 10, 2025 | 644.00 | 652.00 | 644.00 | 648.00 | 648.00 | 0.31% | 908,700 |
| Dec 9, 2025 | 655.00 | 655.00 | 640.00 | 646.00 | 646.00 | 0.16% | 859,500 |
| Dec 8, 2025 | 640.00 | 648.00 | 640.00 | 645.00 | 645.00 | 0.78% | 932,700 |
| Dec 5, 2025 | 650.00 | 654.00 | 636.00 | 640.00 | 640.00 | -2.29% | 1,412,300 |
| Dec 4, 2025 | 650.00 | 656.00 | 645.00 | 655.00 | 655.00 | 1.39% | 1,396,800 |
| Dec 3, 2025 | 641.00 | 648.00 | 637.00 | 646.00 | 646.00 | 0.62% | 1,231,900 |
| Dec 2, 2025 | 639.00 | 646.00 | 639.00 | 642.00 | 642.00 | -0.16% | 943,400 |
| Dec 1, 2025 | 649.00 | 652.00 | 643.00 | 643.00 | 643.00 | -1.08% | 1,136,200 |
| Nov 28, 2025 | 648.00 | 654.00 | 645.00 | 650.00 | 650.00 | -0.76% | 1,263,400 |
| Nov 27, 2025 | 653.00 | 660.00 | 651.00 | 655.00 | 655.00 | 0.46% | 1,517,600 |
| Nov 26, 2025 | 645.00 | 654.00 | 643.00 | 652.00 | 652.00 | 1.88% | 1,756,000 |
| Nov 25, 2025 | 650.00 | 653.00 | 638.00 | 640.00 | 640.00 | -1.69% | 1,922,200 |
| Nov 21, 2025 | 657.00 | 664.00 | 648.00 | 651.00 | 651.00 | -0.61% | 2,993,500 |
| Nov 20, 2025 | 659.00 | 659.00 | 647.00 | 655.00 | 655.00 | 2.34% | 1,917,400 |
| Nov 19, 2025 | 653.00 | 659.00 | 638.00 | 640.00 | 640.00 | -1.39% | 2,411,400 |
| Nov 18, 2025 | 640.00 | 651.00 | 636.00 | 649.00 | 649.00 | 0.93% | 2,272,500 |
| Nov 17, 2025 | 658.00 | 665.00 | 632.00 | 643.00 | 643.00 | -3.16% | 2,752,500 |
| Nov 14, 2025 | 674.00 | 674.00 | 659.00 | 664.00 | 664.00 | -1.04% | 2,335,100 |
| Nov 13, 2025 | 664.00 | 673.00 | 661.00 | 671.00 | 671.00 | 1.51% | 2,441,200 |
| Nov 12, 2025 | 660.00 | 663.00 | 657.00 | 661.00 | 661.00 | 0.76% | 1,637,800 |
| Nov 11, 2025 | 663.00 | 665.00 | 649.00 | 656.00 | 656.00 | -0.46% | 1,744,000 |
| Nov 10, 2025 | 656.00 | 662.00 | 649.00 | 659.00 | 659.00 | 1.38% | 2,612,900 |
| Nov 7, 2025 | 647.00 | 650.00 | 644.00 | 650.00 | 650.00 | 1.25% | 1,214,100 |