LAND Co., Ltd. (TYO:8918)
Japan · Delayed Price · Currency is JPY 10.00
0.00 (0.00%)
Jul 30, 2026, 3:30 PM JST
LAND Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | - | 10.00% | 130,177,200 |
| Jul 29, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 307,207,700 |
| Jul 28, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 305,312,400 |
| Jul 27, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 309,121,500 |
| Jul 24, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 312,167,300 |
| Jul 23, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 328,599,500 |
| Jul 22, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 368,614,200 |
| Jul 21, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 331,936,100 |
| Jul 17, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 341,823,200 |
| Jul 16, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 345,032,100 |
| Jul 15, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 357,026,700 |
| Jul 14, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 334,231,300 |
| Jul 13, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 334,881,900 |
| Jul 10, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 356,812,100 |
| Jul 9, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 329,989,400 |
| Jul 8, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 355,380,600 |
| Jul 7, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 328,839,300 |
| Jul 6, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 331,626,600 |
| Jul 3, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 321,010,600 |
| Jul 2, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 315,801,100 |
| Jul 1, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 316,449,900 |
| Jun 30, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 299,468,100 |
| Jun 29, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 293,105,000 |
| Jun 26, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 298,690,900 |
| Jun 25, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 324,280,900 |
| Jun 24, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 307,944,000 |
| Jun 23, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 297,116,800 |
| Jun 22, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 275,281,900 |
| Jun 19, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 242,347,800 |
| Jun 18, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 208,425,900 |
| Jun 17, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 220,336,000 |
| Jun 16, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 205,656,600 |
| Jun 15, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 218,065,500 |
| Jun 12, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 231,469,600 |
| Jun 11, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 218,999,000 |
| Jun 10, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 219,315,500 |
| Jun 9, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 264,239,600 |
| Jun 8, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 217,404,500 |
| Jun 5, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 229,394,500 |
| Jun 4, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 221,258,600 |
| Jun 3, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 256,664,600 |
| Jun 2, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 225,832,200 |
| Jun 1, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 238,632,800 |
| May 29, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 242,806,800 |
| May 28, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 215,380,800 |
| May 27, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 242,511,200 |
| May 26, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 254,659,700 |
| May 25, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | -9.09% | 246,962,700 |
| May 22, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 215,900,600 |
| May 21, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 210,704,400 |