Leopalace21 Corporation (TYO:8848)
Japan · Delayed Price · Currency is JPY 1,005.00
-8.00 (-0.79%)
Oct 5, 2026, 3:30 PM JST
Leopalace21 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,020.00 | 1,022.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.69% | 3,057,700 |
| Oct 1, 2026 | 1,020.00 | 1,023.00 | 1,019.00 | 1,020.00 | 1,020.00 | -0.20% | 2,251,100 |
| Sep 30, 2026 | 1,023.00 | 1,025.00 | 1,020.00 | 1,022.00 | 1,022.00 | 0.20% | 2,381,100 |
| Sep 29, 2026 | 1,030.00 | 1,034.00 | 1,019.00 | 1,020.00 | 1,020.00 | -1.35% | 3,048,800 |
| Sep 28, 2026 | 1,030.00 | 1,034.00 | 1,021.00 | 1,034.00 | 1,034.00 | 0.39% | 4,914,400 |
| Sep 25, 2026 | 1,015.00 | 1,030.00 | 1,014.00 | 1,030.00 | 1,030.00 | 0.88% | 3,941,500 |
| Sep 24, 2026 | 1,030.00 | 1,035.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.83% | 7,098,100 |
| Sep 18, 2026 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | -1.89% | 8,345,100 |
| Sep 17, 2026 | 1,015.00 | 1,060.00 | 1,013.00 | 1,060.00 | 1,060.00 | 12.65% | 37,355,200 |
| Sep 16, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 18.96% | 758,700 |
| Sep 15, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 14.47% | 506,000 |
| Sep 14, 2026 | 667.00 | 714.00 | 664.00 | 691.00 | 691.00 | 5.18% | 4,453,300 |
| Sep 11, 2026 | 655.00 | 662.00 | 651.00 | 657.00 | 657.00 | 0.31% | 1,193,600 |
| Sep 10, 2026 | 650.00 | 662.00 | 650.00 | 655.00 | 655.00 | 0.31% | 978,500 |
| Sep 9, 2026 | 645.00 | 660.00 | 643.00 | 653.00 | 653.00 | 0.46% | 849,300 |
| Sep 8, 2026 | 639.00 | 656.00 | 635.00 | 650.00 | 650.00 | 1.72% | 935,400 |
| Sep 7, 2026 | 653.00 | 656.00 | 639.00 | 639.00 | 639.00 | -2.14% | 910,700 |
| Sep 4, 2026 | 645.00 | 658.00 | 645.00 | 653.00 | 653.00 | 0.46% | 919,900 |
| Sep 3, 2026 | 646.00 | 657.00 | 643.00 | 650.00 | 650.00 | 0.15% | 1,039,700 |
| Sep 2, 2026 | 648.00 | 658.00 | 645.00 | 649.00 | 649.00 | -0.76% | 1,132,700 |
| Sep 1, 2026 | 647.00 | 659.00 | 641.00 | 654.00 | 654.00 | 1.55% | 989,700 |
| Aug 31, 2026 | 631.00 | 650.00 | 628.00 | 644.00 | 644.00 | 1.58% | 1,458,800 |
| Aug 28, 2026 | 629.00 | 636.00 | 627.00 | 634.00 | 634.00 | 0.32% | 626,600 |
| Aug 27, 2026 | 627.00 | 635.00 | 622.00 | 632.00 | 632.00 | 0.64% | 1,136,400 |
| Aug 26, 2026 | 644.00 | 646.00 | 625.00 | 628.00 | 628.00 | -2.33% | 1,444,400 |
| Aug 25, 2026 | 641.00 | 649.00 | 640.00 | 643.00 | 643.00 | 0.78% | 916,100 |
| Aug 24, 2026 | 643.00 | 645.00 | 636.00 | 638.00 | 638.00 | -0.47% | 976,200 |
| Aug 21, 2026 | 631.00 | 641.00 | 631.00 | 641.00 | 641.00 | 1.42% | 834,600 |
| Aug 20, 2026 | 635.00 | 640.00 | 629.00 | 632.00 | 632.00 | 0.32% | 912,500 |
| Aug 19, 2026 | 629.00 | 630.00 | 623.00 | 630.00 | 630.00 | 0.80% | 853,100 |
| Aug 18, 2026 | 625.00 | 628.00 | 618.00 | 625.00 | 625.00 | 0.48% | 1,010,600 |
| Aug 17, 2026 | 625.00 | 632.00 | 621.00 | 622.00 | 622.00 | 0.32% | 874,600 |
| Aug 14, 2026 | 627.00 | 628.00 | 619.00 | 620.00 | 620.00 | -0.64% | 911,500 |
| Aug 13, 2026 | 615.00 | 626.00 | 615.00 | 624.00 | 624.00 | 0.81% | 1,036,800 |
| Aug 12, 2026 | 638.00 | 639.00 | 618.00 | 619.00 | 619.00 | -1.59% | 1,453,700 |
| Aug 10, 2026 | 615.00 | 636.00 | 605.00 | 629.00 | 629.00 | -6.68% | 3,451,400 |
| Aug 7, 2026 | 668.00 | 678.00 | 665.00 | 674.00 | 674.00 | 0.90% | 719,600 |
| Aug 6, 2026 | 673.00 | 677.00 | 661.00 | 668.00 | 668.00 | -0.74% | 916,500 |
| Aug 5, 2026 | 663.00 | 675.00 | 663.00 | 673.00 | 673.00 | 1.82% | 642,000 |
| Aug 4, 2026 | 674.00 | 676.00 | 661.00 | 661.00 | 661.00 | -1.64% | 942,600 |
| Aug 3, 2026 | 676.00 | 680.00 | 669.00 | 672.00 | 672.00 | -0.74% | 976,800 |
| Jul 31, 2026 | 686.00 | 691.00 | 677.00 | 677.00 | 677.00 | -2.45% | 1,311,000 |
| Jul 30, 2026 | 695.00 | 698.00 | 689.00 | 694.00 | 694.00 | -0.29% | 1,102,700 |
| Jul 29, 2026 | 671.00 | 702.00 | 667.00 | 696.00 | 696.00 | 4.04% | 1,880,200 |
| Jul 28, 2026 | 666.00 | 672.00 | 662.00 | 669.00 | 669.00 | 0.75% | 1,115,800 |
| Jul 27, 2026 | 658.00 | 665.00 | 651.00 | 664.00 | 664.00 | 2.15% | 1,040,400 |
| Jul 24, 2026 | 652.00 | 659.00 | 648.00 | 650.00 | 650.00 | -0.76% | 1,731,700 |
| Jul 23, 2026 | 665.00 | 665.00 | 652.00 | 655.00 | 655.00 | -1.95% | 874,000 |
| Jul 22, 2026 | 674.00 | 674.00 | 664.00 | 668.00 | 668.00 | -1.04% | 943,400 |
| Jul 21, 2026 | 663.00 | 679.00 | 662.00 | 675.00 | 675.00 | 2.12% | 1,016,900 |