LAND Co., Ltd. (TYO:8918)
Japan · Delayed Price · Currency is JPY 10.00
0.00 (0.00%)
May 8, 2026, 3:30 PM JST
LAND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 272,738,500 |
| May 7, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 243,797,100 |
| May 1, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 229,910,600 |
| Apr 30, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 268,367,000 |
| Apr 28, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 213,823,900 |
| Apr 27, 2026 | 10.00 | 11.00 | 9.00 | 11.00 | 11.00 | 10.00% | 256,160,300 |
| Apr 24, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 249,506,800 |
| Apr 23, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 249,888,500 |
| Apr 22, 2026 | 11.00 | 12.00 | 10.00 | 10.00 | 10.00 | -9.09% | 210,067,100 |
| Apr 21, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 197,977,300 |
| Apr 20, 2026 | 10.00 | 12.00 | 9.00 | 10.00 | 10.00 | 11.11% | 289,232,700 |
| Apr 17, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 207,135,400 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 178,670,000 |
| Apr 15, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 196,277,700 |
| Apr 14, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 180,575,900 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 253,144,100 |
| Apr 10, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 189,041,000 |
| Apr 9, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 201,821,900 |
| Apr 8, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 264,078,400 |
| Apr 7, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 270,099,600 |
| Apr 6, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 225,631,400 |
| Apr 3, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 196,701,600 |
| Apr 2, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 229,855,000 |
| Apr 1, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 210,369,800 |
| Mar 31, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 182,413,000 |
| Mar 30, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 183,947,400 |
| Mar 27, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 169,917,000 |
| Mar 26, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 186,071,000 |
| Mar 25, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 176,414,600 |
| Mar 24, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 189,649,100 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 170,875,200 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 221,465,900 |
| Mar 18, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 251,157,800 |
| Mar 17, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 253,668,400 |
| Mar 16, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 242,282,800 |
| Mar 13, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 246,510,900 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 225,147,100 |
| Mar 11, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 202,046,600 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 203,409,000 |
| Mar 9, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 191,712,800 |
| Mar 6, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 197,623,700 |
| Mar 5, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 192,762,700 |
| Mar 4, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 187,224,300 |
| Mar 3, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 199,878,400 |
| Mar 2, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 199,196,100 |
| Feb 27, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 207,709,400 |
| Feb 26, 2026 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 174,630,000 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 177,962,300 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 189,341,700 |
| Feb 20, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 8.90 | - | 158,621,800 |