Land Business Co.,Ltd. (TYO:8944)
Japan · Delayed Price · Currency is JPY 244.00
-1.00 (-0.41%)
At close: Jan 23, 2026
Land Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 241.00 | 252.00 | 241.00 | 245.00 | 245.00 | 1.66% | 56,700 |
| Jan 21, 2026 | 242.00 | 242.00 | 240.00 | 241.00 | 241.00 | -0.82% | 10,600 |
| Jan 20, 2026 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | -0.41% | 22,300 |
| Jan 19, 2026 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | - | 22,400 |
| Jan 16, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.41% | 11,300 |
| Jan 15, 2026 | 243.00 | 243.00 | 242.00 | 243.00 | 243.00 | - | 9,200 |
| Jan 14, 2026 | 241.00 | 243.00 | 241.00 | 243.00 | 243.00 | - | 15,100 |
| Jan 13, 2026 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.41% | 6,300 |
| Jan 9, 2026 | 241.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.41% | 2,400 |
| Jan 8, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | -0.41% | 6,100 |
| Jan 7, 2026 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | 0.83% | 13,300 |
| Jan 6, 2026 | 240.00 | 241.00 | 236.00 | 240.00 | 240.00 | -0.41% | 20,800 |
| Jan 5, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 11,000 |
| Dec 30, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 3,400 |
| Dec 29, 2025 | 242.00 | 245.00 | 241.00 | 244.00 | 244.00 | 1.67% | 22,000 |
| Dec 26, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 19,200 |
| Dec 25, 2025 | 238.00 | 242.00 | 238.00 | 241.00 | 241.00 | 0.84% | 32,600 |
| Dec 24, 2025 | 241.00 | 242.00 | 238.00 | 239.00 | 239.00 | - | 15,500 |
| Dec 23, 2025 | 238.00 | 242.00 | 238.00 | 239.00 | 239.00 | 0.42% | 8,500 |
| Dec 22, 2025 | 244.00 | 244.00 | 237.00 | 238.00 | 238.00 | -1.24% | 13,200 |
| Dec 19, 2025 | 243.00 | 243.00 | 240.00 | 241.00 | 241.00 | - | 16,400 |
| Dec 18, 2025 | 241.00 | 245.00 | 237.00 | 241.00 | 241.00 | 0.84% | 30,200 |
| Dec 17, 2025 | 238.00 | 242.00 | 236.00 | 239.00 | 239.00 | 1.27% | 21,300 |
| Dec 16, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.26% | 3,800 |
| Dec 15, 2025 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | - | 35,900 |
| Dec 12, 2025 | 239.00 | 239.00 | 236.00 | 239.00 | 239.00 | - | 12,000 |
| Dec 11, 2025 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.83% | 17,900 |
| Dec 10, 2025 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | - | 6,400 |
| Dec 9, 2025 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | -0.41% | 9,200 |
| Dec 8, 2025 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 4,400 |
| Dec 5, 2025 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | - | 7,000 |
| Dec 4, 2025 | 242.00 | 243.00 | 242.00 | 242.00 | 242.00 | - | 7,500 |
| Dec 3, 2025 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | - | 6,000 |
| Dec 2, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 6,100 |
| Dec 1, 2025 | 245.00 | 245.00 | 228.00 | 244.00 | 244.00 | - | 26,100 |
| Nov 28, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 34,600 |
| Nov 27, 2025 | 248.00 | 251.00 | 244.00 | 244.00 | 244.00 | -0.81% | 47,500 |
| Nov 26, 2025 | 241.00 | 246.00 | 238.00 | 246.00 | 246.00 | 2.50% | 135,500 |
| Nov 25, 2025 | 237.00 | 242.00 | 237.00 | 240.00 | 240.00 | 0.84% | 19,000 |
| Nov 21, 2025 | 235.00 | 242.00 | 232.00 | 238.00 | 238.00 | 1.28% | 107,200 |
| Nov 20, 2025 | 239.00 | 239.00 | 231.00 | 235.00 | 235.00 | -0.42% | 26,800 |
| Nov 19, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 4,300 |
| Nov 18, 2025 | 239.00 | 239.00 | 233.00 | 234.00 | 234.00 | -2.50% | 29,500 |
| Nov 17, 2025 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | -1.23% | 36,500 |
| Nov 14, 2025 | 244.00 | 244.00 | 241.00 | 243.00 | 243.00 | -0.82% | 9,800 |
| Nov 13, 2025 | 241.00 | 249.00 | 238.00 | 245.00 | 245.00 | 2.94% | 37,500 |
| Nov 12, 2025 | 238.00 | 240.00 | 235.00 | 238.00 | 238.00 | 0.85% | 23,800 |
| Nov 11, 2025 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 0.43% | 10,400 |
| Nov 10, 2025 | 233.00 | 236.00 | 233.00 | 235.00 | 235.00 | 1.29% | 25,300 |
| Nov 7, 2025 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | -0.43% | 1,100 |