Leopalace21 Corporation (TYO:8848)
Japan · Delayed Price · Currency is JPY 609.00
-4.00 (-0.65%)
Jun 18, 2026, 1:27 PM JST
Leopalace21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 625.00 | 626.00 | 609.00 | 613.00 | 613.00 | -0.49% | 946,100 |
| Jun 16, 2026 | 621.00 | 623.00 | 611.00 | 616.00 | 616.00 | -1.12% | 1,272,300 |
| Jun 15, 2026 | 630.00 | 634.00 | 622.00 | 623.00 | 623.00 | 0.81% | 1,032,900 |
| Jun 12, 2026 | 617.00 | 623.00 | 612.00 | 618.00 | 618.00 | 0.98% | 976,800 |
| Jun 11, 2026 | 616.00 | 620.00 | 606.00 | 612.00 | 612.00 | -0.97% | 859,200 |
| Jun 10, 2026 | 624.00 | 625.00 | 612.00 | 618.00 | 618.00 | 0.65% | 1,099,800 |
| Jun 9, 2026 | 618.00 | 622.00 | 612.00 | 614.00 | 614.00 | 0.16% | 856,500 |
| Jun 8, 2026 | 615.00 | 623.00 | 604.00 | 613.00 | 613.00 | -0.81% | 900,000 |
| Jun 5, 2026 | 618.00 | 629.00 | 615.00 | 618.00 | 618.00 | 0.98% | 917,200 |
| Jun 4, 2026 | 611.00 | 616.00 | 607.00 | 612.00 | 612.00 | -1.29% | 862,600 |
| Jun 3, 2026 | 606.00 | 621.00 | 603.00 | 620.00 | 620.00 | 1.81% | 1,110,300 |
| Jun 2, 2026 | 602.00 | 614.00 | 598.00 | 609.00 | 609.00 | -1.14% | 1,376,400 |
| Jun 1, 2026 | 622.00 | 622.00 | 608.00 | 616.00 | 616.00 | -1.12% | 1,213,500 |
| May 29, 2026 | 632.00 | 642.00 | 623.00 | 623.00 | 623.00 | -1.11% | 1,911,800 |
| May 28, 2026 | 633.00 | 634.00 | 624.00 | 630.00 | 630.00 | -0.63% | 947,300 |
| May 27, 2026 | 636.00 | 640.00 | 626.00 | 634.00 | 634.00 | -0.47% | 804,500 |
| May 26, 2026 | 644.00 | 647.00 | 634.00 | 637.00 | 637.00 | -0.62% | 847,300 |
| May 25, 2026 | 634.00 | 644.00 | 626.00 | 641.00 | 641.00 | 1.10% | 1,492,300 |
| May 22, 2026 | 642.00 | 642.00 | 629.00 | 634.00 | 634.00 | -1.09% | 1,069,500 |
| May 21, 2026 | 638.00 | 648.00 | 634.00 | 641.00 | 641.00 | 1.91% | 832,700 |
| May 20, 2026 | 647.00 | 648.00 | 628.00 | 629.00 | 629.00 | -3.82% | 1,756,500 |
| May 19, 2026 | 627.00 | 656.00 | 621.00 | 654.00 | 654.00 | 4.98% | 1,842,300 |
| May 18, 2026 | 612.00 | 633.00 | 605.00 | 623.00 | 623.00 | -2.96% | 3,408,100 |
| May 15, 2026 | 638.00 | 648.00 | 633.00 | 642.00 | 642.00 | 0.94% | 1,295,000 |
| May 14, 2026 | 636.00 | 639.00 | 627.00 | 636.00 | 636.00 | -0.16% | 1,475,100 |
| May 13, 2026 | 642.00 | 648.00 | 635.00 | 637.00 | 637.00 | -1.09% | 986,900 |
| May 12, 2026 | 651.00 | 654.00 | 644.00 | 644.00 | 644.00 | -0.62% | 602,100 |
| May 11, 2026 | 641.00 | 650.00 | 639.00 | 648.00 | 648.00 | 0.62% | 726,200 |
| May 8, 2026 | 652.00 | 652.00 | 640.00 | 644.00 | 644.00 | -0.92% | 900,800 |
| May 7, 2026 | 658.00 | 667.00 | 648.00 | 650.00 | 650.00 | -0.15% | 1,059,000 |
| May 1, 2026 | 648.00 | 654.00 | 645.00 | 651.00 | 651.00 | -0.15% | 796,700 |
| Apr 30, 2026 | 661.00 | 661.00 | 650.00 | 652.00 | 652.00 | -2.40% | 988,000 |
| Apr 28, 2026 | 670.00 | 675.00 | 667.00 | 668.00 | 668.00 | - | 502,700 |
| Apr 27, 2026 | 673.00 | 677.00 | 667.00 | 668.00 | 668.00 | -0.74% | 567,200 |
| Apr 24, 2026 | 690.00 | 692.00 | 673.00 | 673.00 | 673.00 | -3.03% | 1,041,300 |
| Apr 23, 2026 | 690.00 | 698.00 | 682.00 | 694.00 | 694.00 | 0.14% | 872,400 |
| Apr 22, 2026 | 686.00 | 700.00 | 677.00 | 693.00 | 693.00 | 0.58% | 1,100,700 |
| Apr 21, 2026 | 682.00 | 693.00 | 681.00 | 689.00 | 689.00 | 1.03% | 823,400 |
| Apr 20, 2026 | 685.00 | 691.00 | 682.00 | 682.00 | 682.00 | - | 996,100 |
| Apr 17, 2026 | 675.00 | 682.00 | 671.00 | 682.00 | 682.00 | 0.44% | 668,600 |
| Apr 16, 2026 | 679.00 | 682.00 | 671.00 | 679.00 | 679.00 | 0.44% | 860,100 |
| Apr 15, 2026 | 688.00 | 692.00 | 676.00 | 676.00 | 676.00 | 0.75% | 823,700 |
| Apr 14, 2026 | 665.00 | 675.00 | 659.00 | 671.00 | 671.00 | 1.51% | 967,500 |
| Apr 13, 2026 | 666.00 | 669.00 | 660.00 | 661.00 | 661.00 | -1.05% | 513,100 |
| Apr 10, 2026 | 670.00 | 676.00 | 667.00 | 668.00 | 668.00 | -0.30% | 595,600 |
| Apr 9, 2026 | 674.00 | 686.00 | 670.00 | 670.00 | 670.00 | -0.30% | 1,428,300 |
| Apr 8, 2026 | 663.00 | 672.00 | 658.00 | 672.00 | 672.00 | 4.51% | 1,516,300 |
| Apr 7, 2026 | 639.00 | 646.00 | 637.00 | 643.00 | 643.00 | 0.63% | 603,900 |
| Apr 6, 2026 | 646.00 | 648.00 | 638.00 | 639.00 | 639.00 | -1.08% | 663,700 |
| Apr 3, 2026 | 644.00 | 650.00 | 641.00 | 646.00 | 646.00 | 0.62% | 699,200 |