Land Business Co.,Ltd. (TYO:8944)
Japan · Delayed Price · Currency is JPY 244.00
+1.00 (0.41%)
Aug 6, 2026, 2:14 PM JST
Land Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 249.00 | 249.00 | 243.00 | 243.00 | 243.00 | -1.62% | 64,200 |
| Aug 4, 2026 | 243.00 | 253.00 | 243.00 | 247.00 | 247.00 | 0.82% | 67,200 |
| Aug 3, 2026 | 242.00 | 247.00 | 239.00 | 245.00 | 245.00 | - | 99,100 |
| Jul 31, 2026 | 246.00 | 248.00 | 244.00 | 245.00 | 245.00 | -0.81% | 100,600 |
| Jul 30, 2026 | 241.00 | 247.00 | 241.00 | 247.00 | 247.00 | 1.23% | 20,000 |
| Jul 29, 2026 | 243.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.41% | 25,100 |
| Jul 28, 2026 | 249.00 | 249.00 | 242.00 | 243.00 | 243.00 | -2.02% | 69,200 |
| Jul 27, 2026 | 243.00 | 248.00 | 242.00 | 248.00 | 248.00 | 2.06% | 80,700 |
| Jul 24, 2026 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | -1.22% | 57,200 |
| Jul 23, 2026 | 243.00 | 249.00 | 243.00 | 246.00 | 246.00 | 0.41% | 25,000 |
| Jul 22, 2026 | 247.00 | 250.00 | 244.00 | 245.00 | 245.00 | -0.81% | 75,200 |
| Jul 21, 2026 | 244.00 | 247.00 | 242.00 | 247.00 | 247.00 | 1.65% | 35,200 |
| Jul 17, 2026 | 248.00 | 248.00 | 239.00 | 243.00 | 243.00 | -2.02% | 77,100 |
| Jul 16, 2026 | 241.00 | 253.00 | 241.00 | 248.00 | 248.00 | 2.90% | 138,200 |
| Jul 15, 2026 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 0.42% | 8,800 |
| Jul 14, 2026 | 239.00 | 243.00 | 239.00 | 240.00 | 240.00 | -0.83% | 12,000 |
| Jul 13, 2026 | 244.00 | 244.00 | 239.00 | 242.00 | 242.00 | - | 18,100 |
| Jul 10, 2026 | 242.00 | 243.00 | 238.00 | 242.00 | 242.00 | 0.41% | 17,700 |
| Jul 9, 2026 | 238.00 | 242.00 | 238.00 | 241.00 | 241.00 | 1.26% | 49,400 |
| Jul 8, 2026 | 236.00 | 241.00 | 236.00 | 238.00 | 238.00 | -0.42% | 127,100 |
| Jul 7, 2026 | 244.00 | 244.00 | 239.00 | 239.00 | 239.00 | -1.24% | 28,900 |
| Jul 6, 2026 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 1.68% | 73,300 |
| Jul 3, 2026 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 39,600 |
| Jul 2, 2026 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 0.85% | 24,500 |
| Jul 1, 2026 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -2.07% | 79,400 |
| Jun 30, 2026 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | - | 31,800 |
| Jun 29, 2026 | 239.00 | 242.00 | 235.00 | 241.00 | 241.00 | 1.69% | 61,900 |
| Jun 26, 2026 | 234.00 | 240.00 | 231.00 | 237.00 | 237.00 | 2.60% | 136,200 |
| Jun 25, 2026 | 238.00 | 241.00 | 231.00 | 231.00 | 231.00 | -2.94% | 30,300 |
| Jun 24, 2026 | 237.00 | 240.00 | 237.00 | 238.00 | 238.00 | 0.42% | 14,500 |
| Jun 23, 2026 | 242.00 | 242.00 | 236.00 | 237.00 | 237.00 | -1.25% | 72,900 |
| Jun 22, 2026 | 240.00 | 243.00 | 238.00 | 240.00 | 240.00 | 0.42% | 33,800 |
| Jun 19, 2026 | 236.00 | 239.00 | 234.00 | 239.00 | 239.00 | 0.84% | 68,300 |
| Jun 18, 2026 | 245.00 | 246.00 | 236.00 | 237.00 | 237.00 | -2.07% | 76,800 |
| Jun 17, 2026 | 239.00 | 243.00 | 236.00 | 242.00 | 242.00 | 1.26% | 166,800 |
| Jun 16, 2026 | 234.00 | 239.00 | 231.00 | 239.00 | 239.00 | 2.58% | 92,200 |
| Jun 15, 2026 | 237.00 | 237.00 | 233.00 | 233.00 | 233.00 | - | 62,200 |
| Jun 12, 2026 | 228.00 | 235.00 | 226.00 | 233.00 | 233.00 | 3.10% | 60,200 |
| Jun 11, 2026 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -2.16% | 129,600 |
| Jun 10, 2026 | 232.00 | 233.00 | 228.00 | 231.00 | 231.00 | -1.28% | 101,500 |
| Jun 9, 2026 | 231.00 | 237.00 | 231.00 | 234.00 | 234.00 | 0.86% | 83,100 |
| Jun 8, 2026 | 237.00 | 238.00 | 225.00 | 232.00 | 232.00 | -4.13% | 260,500 |
| Jun 5, 2026 | 240.00 | 245.00 | 240.00 | 242.00 | 242.00 | 0.83% | 42,100 |
| Jun 4, 2026 | 242.00 | 245.00 | 239.00 | 240.00 | 240.00 | -2.44% | 131,300 |
| Jun 3, 2026 | 242.00 | 247.00 | 234.00 | 246.00 | 246.00 | 0.82% | 218,900 |
| Jun 2, 2026 | 243.00 | 248.00 | 236.00 | 244.00 | 244.00 | -1.61% | 244,600 |
| Jun 1, 2026 | 249.00 | 252.00 | 238.00 | 248.00 | 248.00 | -1.20% | 233,300 |
| 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 |