Leopalace21 Corporation (TYO:8848)
Japan · Delayed Price · Currency is JPY 650.00
-1.00 (-0.15%)
May 7, 2026, 3:30 PM JST
Leopalace21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 651.00 | 666.00 | 641.00 | 642.00 | 642.00 | -1.08% | 771,800 |
| Apr 1, 2026 | 645.00 | 649.00 | 640.00 | 649.00 | 649.00 | 2.20% | 734,500 |
| Mar 31, 2026 | 649.00 | 649.00 | 633.00 | 635.00 | 635.00 | -1.55% | 986,300 |
| Mar 30, 2026 | 641.00 | 647.00 | 635.00 | 645.00 | 645.00 | -3.15% | 1,138,000 |
| Mar 27, 2026 | 670.00 | 670.00 | 662.00 | 666.00 | 661.00 | -0.75% | 1,051,800 |
| Mar 26, 2026 | 675.00 | 676.00 | 666.00 | 671.00 | 665.96 | -0.15% | 639,300 |
| Mar 25, 2026 | 678.00 | 680.00 | 672.00 | 672.00 | 666.95 | 0.60% | 782,500 |
| Mar 24, 2026 | 666.00 | 673.00 | 663.00 | 668.00 | 662.98 | 2.77% | 1,063,000 |
| Mar 23, 2026 | 655.00 | 657.00 | 647.00 | 650.00 | 645.12 | -3.70% | 1,431,500 |
| Mar 19, 2026 | 670.00 | 682.00 | 667.00 | 675.00 | 669.93 | -1.03% | 1,526,800 |
| Mar 18, 2026 | 664.00 | 685.00 | 664.00 | 682.00 | 676.88 | 3.33% | 1,068,200 |
| Mar 17, 2026 | 651.00 | 662.00 | 651.00 | 660.00 | 655.05 | 2.01% | 892,400 |
| Mar 16, 2026 | 651.00 | 655.00 | 644.00 | 647.00 | 642.14 | -0.77% | 733,200 |
| Mar 13, 2026 | 651.00 | 662.00 | 646.00 | 652.00 | 647.11 | -0.61% | 1,236,000 |
| Mar 12, 2026 | 670.00 | 672.00 | 654.00 | 656.00 | 651.08 | -3.39% | 1,575,400 |
| Mar 11, 2026 | 686.00 | 687.00 | 679.00 | 679.00 | 673.90 | -0.29% | 663,100 |
| Mar 10, 2026 | 694.00 | 696.00 | 679.00 | 681.00 | 675.89 | -0.44% | 1,001,300 |
| Mar 9, 2026 | 681.00 | 692.00 | 676.00 | 684.00 | 678.86 | -3.80% | 1,381,500 |
| Mar 6, 2026 | 702.00 | 711.00 | 695.00 | 711.00 | 705.66 | 0.57% | 1,094,200 |
| Mar 5, 2026 | 718.00 | 728.00 | 704.00 | 707.00 | 701.69 | 1.29% | 1,094,500 |
| Mar 4, 2026 | 712.00 | 715.00 | 691.00 | 698.00 | 692.76 | -3.32% | 1,648,300 |
| Mar 3, 2026 | 724.00 | 729.00 | 719.00 | 722.00 | 716.58 | -1.37% | 1,306,600 |
| Mar 2, 2026 | 729.00 | 740.00 | 722.00 | 732.00 | 726.50 | -1.61% | 1,420,100 |
| Feb 27, 2026 | 735.00 | 745.00 | 732.00 | 744.00 | 738.41 | 1.92% | 1,060,900 |
| Feb 26, 2026 | 740.00 | 743.00 | 729.00 | 730.00 | 724.52 | -1.35% | 1,070,900 |
| Feb 25, 2026 | 723.00 | 740.00 | 714.00 | 740.00 | 734.44 | 2.92% | 2,469,600 |
| Feb 24, 2026 | 723.00 | 724.00 | 713.00 | 719.00 | 713.60 | -0.14% | 993,200 |
| Feb 20, 2026 | 717.00 | 722.00 | 712.00 | 720.00 | 714.59 | 0.14% | 1,024,000 |
| Feb 19, 2026 | 712.00 | 719.00 | 704.00 | 719.00 | 713.60 | 0.98% | 1,135,100 |