Leopalace21 Corporation (TYO:8848)
Japan · Delayed Price · Currency is JPY 632.00
+2.00 (0.32%)
Aug 20, 2026, 1:05 PM JST
Leopalace21 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 635.00 | 640.00 | 634.00 | 634.00 | - | 0.63% | 137,500 |
| 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 |
| Jul 17, 2026 | 663.00 | 669.00 | 659.00 | 661.00 | 661.00 | -1.20% | 992,600 |
| Jul 16, 2026 | 667.00 | 675.00 | 666.00 | 669.00 | 669.00 | 0.60% | 762,800 |
| Jul 15, 2026 | 675.00 | 677.00 | 664.00 | 665.00 | 665.00 | -0.75% | 1,063,500 |
| Jul 14, 2026 | 669.00 | 677.00 | 666.00 | 670.00 | 670.00 | 0.75% | 858,900 |
| Jul 13, 2026 | 672.00 | 675.00 | 662.00 | 665.00 | 665.00 | -0.15% | 848,400 |
| Jul 10, 2026 | 665.00 | 673.00 | 661.00 | 666.00 | 666.00 | - | 627,100 |
| Jul 9, 2026 | 671.00 | 679.00 | 666.00 | 666.00 | 666.00 | -1.33% | 820,200 |
| Jul 8, 2026 | 660.00 | 678.00 | 659.00 | 675.00 | 675.00 | 1.96% | 1,379,400 |
| Jul 7, 2026 | 660.00 | 665.00 | 653.00 | 662.00 | 662.00 | 0.46% | 776,900 |
| Jul 6, 2026 | 648.00 | 661.00 | 647.00 | 659.00 | 659.00 | 1.70% | 785,200 |
| Jul 3, 2026 | 650.00 | 656.00 | 646.00 | 648.00 | 648.00 | 0.15% | 790,400 |
| Jul 2, 2026 | 644.00 | 654.00 | 644.00 | 647.00 | 647.00 | 1.73% | 753,100 |
| Jul 1, 2026 | 648.00 | 650.00 | 634.00 | 636.00 | 636.00 | -2.45% | 1,075,800 |
| Jun 30, 2026 | 652.00 | 659.00 | 650.00 | 652.00 | 652.00 | - | 1,060,200 |
| Jun 29, 2026 | 650.00 | 654.00 | 639.00 | 652.00 | 652.00 | 1.56% | 1,436,800 |
| Jun 26, 2026 | 634.00 | 642.00 | 632.00 | 642.00 | 642.00 | 1.26% | 767,000 |
| Jun 25, 2026 | 633.00 | 642.00 | 626.00 | 634.00 | 634.00 | 1.77% | 1,052,800 |
| Jun 24, 2026 | 625.00 | 629.00 | 619.00 | 623.00 | 623.00 | 0.48% | 989,500 |
| Jun 23, 2026 | 625.00 | 626.00 | 611.00 | 620.00 | 620.00 | 0.32% | 1,209,000 |
| Jun 22, 2026 | 610.00 | 620.00 | 604.00 | 618.00 | 618.00 | - | 1,057,700 |
| Jun 19, 2026 | 608.00 | 618.00 | 608.00 | 618.00 | 618.00 | 0.82% | 987,500 |
| Jun 18, 2026 | 611.00 | 614.00 | 605.00 | 613.00 | 613.00 | - | 736,700 |
| 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 |