Land Business Co.,Ltd. (TYO:8944)
Japan · Delayed Price · Currency is JPY 325.00
-15.00 (-4.41%)
Mar 6, 2026, 3:30 PM JST
Land Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 327.00 | 348.00 | 327.00 | 340.00 | 340.00 | 4.62% | 194,700 |
| Mar 4, 2026 | 323.00 | 348.00 | 303.00 | 325.00 | 325.00 | -1.81% | 421,900 |
| Mar 3, 2026 | 342.00 | 348.00 | 321.00 | 331.00 | 331.00 | -2.65% | 337,100 |
| Mar 2, 2026 | 318.00 | 348.00 | 311.00 | 340.00 | 340.00 | 8.97% | 478,200 |
| Feb 27, 2026 | 289.00 | 319.00 | 286.00 | 312.00 | 312.00 | 7.96% | 446,900 |
| Feb 26, 2026 | 271.00 | 289.00 | 267.00 | 289.00 | 289.00 | 6.64% | 320,100 |
| Feb 25, 2026 | 270.00 | 274.00 | 263.00 | 271.00 | 271.00 | 0.74% | 331,900 |
| Feb 24, 2026 | 246.00 | 269.00 | 246.00 | 269.00 | 269.00 | 11.16% | 296,700 |
| Feb 20, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 28,500 |
| Feb 19, 2026 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.82% | 25,500 |
| Feb 18, 2026 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 0.83% | 117,800 |
| Feb 17, 2026 | 247.00 | 247.00 | 237.00 | 242.00 | 242.00 | -2.02% | 128,800 |
| Feb 16, 2026 | 240.00 | 248.00 | 233.00 | 247.00 | 247.00 | 2.92% | 167,100 |
| Feb 13, 2026 | 242.00 | 254.00 | 236.00 | 240.00 | 240.00 | 0.84% | 88,300 |
| Feb 12, 2026 | 239.00 | 239.00 | 236.00 | 238.00 | 238.00 | -0.42% | 24,800 |
| Feb 10, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.83% | 13,800 |
| Feb 9, 2026 | 243.00 | 246.00 | 239.00 | 241.00 | 241.00 | 0.42% | 33,000 |
| Feb 6, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -1.64% | 45,100 |
| Feb 5, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | - | 9,200 |
| Feb 4, 2026 | 240.00 | 244.00 | 234.00 | 244.00 | 244.00 | 0.83% | 26,400 |
| Feb 3, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 10,100 |
| Feb 2, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.41% | 12,500 |
| Jan 30, 2026 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.83% | 18,200 |
| Jan 29, 2026 | 241.00 | 251.00 | 240.00 | 241.00 | 241.00 | - | 19,600 |
| Jan 28, 2026 | 243.00 | 243.00 | 240.00 | 241.00 | 241.00 | 0.42% | 8,700 |
| Jan 27, 2026 | 246.00 | 246.00 | 235.00 | 240.00 | 240.00 | -0.41% | 48,800 |
| Jan 26, 2026 | 246.00 | 246.00 | 237.00 | 241.00 | 241.00 | -1.23% | 14,900 |
| Jan 23, 2026 | 249.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.41% | 20,600 |
| 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 |