Leopalace21 Corporation (TYO:8848)
Japan · Delayed Price · Currency is JPY 630.00
-4.00 (-0.63%)
May 28, 2026, 3:30 PM JST
Leopalace21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 633.00 | 634.00 | 624.00 | 629.00 | - | -0.79% | 508,500 |
| 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 |
| 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 | -2.42% | 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 |