Land Business Co.,Ltd. (TYO:8944)
Japan · Delayed Price · Currency is JPY 251.00
-4.00 (-1.57%)
May 29, 2026, 3:30 PM JST
Land Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 255.00 | 264.00 | 251.00 | 251.00 | 251.00 | -1.57% | 252,100 |
| May 28, 2026 | 270.00 | 270.00 | 245.00 | 255.00 | 255.00 | -5.56% | 565,900 |
| May 27, 2026 | 275.00 | 283.00 | 266.00 | 270.00 | 270.00 | -2.17% | 188,600 |
| May 26, 2026 | 271.00 | 280.00 | 264.00 | 276.00 | 276.00 | 3.37% | 180,200 |
| May 25, 2026 | 279.00 | 285.00 | 263.00 | 267.00 | 267.00 | -1.48% | 331,700 |
| May 22, 2026 | 305.00 | 307.00 | 254.00 | 271.00 | 271.00 | -12.30% | 1,210,000 |
| May 21, 2026 | 293.00 | 310.00 | 289.00 | 309.00 | 309.00 | 5.46% | 324,400 |
| May 20, 2026 | 292.00 | 293.00 | 278.00 | 293.00 | 293.00 | -0.34% | 315,100 |
| May 19, 2026 | 278.00 | 299.00 | 265.00 | 294.00 | 294.00 | 5.76% | 586,400 |
| May 18, 2026 | 240.00 | 278.00 | 238.00 | 278.00 | 278.00 | 16.32% | 466,400 |
| May 15, 2026 | 249.00 | 251.00 | 231.00 | 239.00 | 239.00 | 2.58% | 271,800 |
| May 14, 2026 | 233.00 | 234.00 | 226.00 | 233.00 | 233.00 | 0.43% | 97,400 |
| May 13, 2026 | 234.00 | 235.00 | 230.00 | 232.00 | 232.00 | -0.85% | 76,500 |
| May 12, 2026 | 235.00 | 237.00 | 231.00 | 234.00 | 234.00 | -0.85% | 23,600 |
| May 11, 2026 | 235.00 | 239.00 | 235.00 | 236.00 | 236.00 | 0.85% | 14,900 |
| May 8, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.27% | 23,700 |
| May 7, 2026 | 238.00 | 239.00 | 235.00 | 237.00 | 237.00 | 0.85% | 51,900 |
| May 1, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -1.26% | 19,800 |
| Apr 30, 2026 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 1.28% | 16,300 |
| Apr 28, 2026 | 234.00 | 239.00 | 234.00 | 235.00 | 235.00 | 0.43% | 15,600 |
| Apr 27, 2026 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | -1.27% | 43,800 |
| Apr 24, 2026 | 235.00 | 238.00 | 235.00 | 237.00 | 237.00 | - | 15,100 |
| Apr 23, 2026 | 238.00 | 239.00 | 235.00 | 237.00 | 237.00 | - | 24,900 |
| Apr 22, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -0.84% | 23,600 |
| Apr 21, 2026 | 239.00 | 240.00 | 236.00 | 239.00 | 239.00 | - | 22,400 |
| Apr 20, 2026 | 238.00 | 242.00 | 238.00 | 239.00 | 239.00 | -0.42% | 21,800 |
| Apr 17, 2026 | 243.00 | 243.00 | 239.00 | 240.00 | 240.00 | -0.83% | 8,400 |
| Apr 16, 2026 | 240.00 | 247.00 | 240.00 | 242.00 | 242.00 | 0.83% | 55,500 |
| Apr 15, 2026 | 237.00 | 241.00 | 237.00 | 240.00 | 240.00 | 1.69% | 44,700 |
| Apr 14, 2026 | 239.00 | 241.00 | 235.00 | 236.00 | 236.00 | -1.26% | 85,900 |
| Apr 13, 2026 | 238.00 | 242.00 | 237.00 | 239.00 | 239.00 | -0.42% | 54,000 |
| Apr 10, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.41% | 35,200 |
| Apr 9, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | -1.23% | 57,300 |
| Apr 8, 2026 | 249.00 | 249.00 | 242.00 | 244.00 | 244.00 | 0.83% | 60,500 |
| Apr 7, 2026 | 241.00 | 250.00 | 240.00 | 242.00 | 242.00 | 0.83% | 47,100 |
| Apr 6, 2026 | 238.00 | 245.00 | 238.00 | 240.00 | 240.00 | 0.84% | 50,900 |
| Apr 3, 2026 | 241.00 | 242.00 | 237.00 | 238.00 | 238.00 | - | 24,600 |
| Apr 2, 2026 | 242.00 | 246.00 | 237.00 | 238.00 | 238.00 | - | 62,800 |
| Apr 1, 2026 | 235.00 | 241.00 | 235.00 | 238.00 | 238.00 | 2.15% | 90,200 |
| Mar 31, 2026 | 233.00 | 239.00 | 232.00 | 233.00 | 233.00 | -2.10% | 74,500 |
| Mar 30, 2026 | 239.00 | 239.00 | 224.00 | 238.00 | 238.00 | -2.86% | 221,800 |
| Mar 27, 2026 | 239.00 | 248.00 | 239.00 | 245.00 | 245.00 | 0.41% | 86,200 |
| Mar 26, 2026 | 253.00 | 253.00 | 241.00 | 244.00 | 244.00 | -2.01% | 94,300 |
| Mar 25, 2026 | 252.00 | 255.00 | 248.00 | 249.00 | 249.00 | 0.40% | 73,900 |
| Mar 24, 2026 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 2.90% | 95,300 |
| Mar 23, 2026 | 246.00 | 248.00 | 237.00 | 241.00 | 241.00 | -5.86% | 253,200 |
| Mar 19, 2026 | 258.00 | 261.00 | 252.00 | 256.00 | 256.00 | -3.76% | 141,400 |
| Mar 18, 2026 | 254.00 | 268.00 | 254.00 | 266.00 | 266.00 | 5.56% | 145,500 |
| Mar 17, 2026 | 261.00 | 261.00 | 248.00 | 252.00 | 252.00 | -3.08% | 99,700 |
| Mar 16, 2026 | 256.00 | 262.00 | 251.00 | 260.00 | 260.00 | 1.56% | 73,900 |