LAND Co., Ltd. (TYO:8918)
Japan · Delayed Price · Currency is JPY 10.00
-1.00 (-9.09%)
Oct 1, 2026, 3:30 PM JST
LAND Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 226,300,500 |
| Sep 30, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 278,384,300 |
| Sep 29, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 268,132,000 |
| Sep 28, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 234,726,300 |
| Sep 25, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 272,389,500 |
| Sep 24, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 279,167,700 |
| Sep 18, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 288,655,300 |
| Sep 17, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 282,200,800 |
| Sep 16, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 260,298,200 |
| Sep 15, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 235,841,500 |
| Sep 14, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 288,180,100 |
| Sep 11, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 282,725,000 |
| Sep 10, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 308,471,800 |
| Sep 9, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 322,093,900 |
| Sep 8, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 333,591,800 |
| Sep 7, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 374,512,400 |
| Sep 4, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 371,104,600 |
| Sep 3, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 362,100,400 |
| Sep 2, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 375,090,100 |
| Sep 1, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 362,424,200 |
| Aug 31, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 308,990,800 |
| Aug 28, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 344,356,400 |
| Aug 27, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 331,193,600 |
| Aug 26, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 344,231,700 |
| Aug 25, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 354,098,300 |
| Aug 24, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 356,975,900 |
| Aug 21, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 350,444,900 |
| Aug 20, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 318,293,400 |
| Aug 19, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 363,372,600 |
| Aug 18, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 356,876,900 |
| Aug 17, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 346,654,300 |
| Aug 14, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 337,155,900 |
| Aug 13, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 337,458,300 |
| Aug 12, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 288,392,900 |
| Aug 10, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 257,953,800 |
| Aug 7, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 299,636,200 |
| Aug 6, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 297,315,800 |
| Aug 5, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 312,119,700 |
| Aug 4, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 285,271,000 |
| Aug 3, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 305,997,900 |
| Jul 31, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 296,974,700 |
| Jul 30, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 324,133,900 |
| 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 |