LAND Co., Ltd. (TYO:8918)
Japan · Delayed Price · Currency is JPY 8.00
-1.00 (-11.11%)
Dec 30, 2025, 3:30 PM JST
LAND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9.00 | 10.00 | 8.00 | 8.00 | 8.00 | -11.11% | 183,900,400 |
| Dec 29, 2025 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 167,686,800 |
| Dec 26, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 192,231,600 |
| Dec 25, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 188,734,300 |
| Dec 24, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 205,230,900 |
| Dec 23, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 225,852,900 |
| Dec 22, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 223,814,900 |
| Dec 19, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 238,675,800 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 246,336,900 |
| Dec 17, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 234,429,000 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 241,600,100 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 238,174,000 |
| Dec 12, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 232,996,100 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 248,702,200 |
| Dec 10, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 256,821,100 |
| Dec 9, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 218,987,400 |
| Dec 8, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 220,964,800 |
| Dec 5, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 221,566,100 |
| Dec 4, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 230,621,700 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 241,571,500 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 210,085,000 |
| Dec 1, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 225,981,300 |
| Nov 28, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 215,208,000 |
| Nov 27, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 202,499,600 |
| Nov 26, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 204,841,500 |
| Nov 25, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 199,159,300 |
| Nov 21, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 190,421,400 |
| Nov 20, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 196,635,100 |
| Nov 19, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 192,142,100 |
| Nov 18, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 185,448,100 |
| Nov 17, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 191,963,000 |
| Nov 14, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 218,908,400 |
| Nov 13, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 246,098,400 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 251,236,900 |
| Nov 11, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 246,271,800 |
| Nov 10, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 271,287,700 |
| Nov 7, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 254,693,300 |
| Nov 6, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 275,200,000 |
| Nov 5, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 258,709,500 |
| Nov 4, 2025 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 264,304,200 |
| Oct 31, 2025 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | - | 234,143,800 |
| Oct 30, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 213,506,200 |
| Oct 29, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 223,119,800 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 225,838,100 |
| Oct 27, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 232,340,900 |
| Oct 24, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 230,234,000 |
| Oct 23, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 227,174,700 |
| Oct 22, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 221,090,400 |
| Oct 21, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 219,814,800 |
| Oct 20, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 224,464,400 |