Land Business Co.,Ltd. (TYO:8944)
Japan · Delayed Price · Currency is JPY 248.00
+1.00 (0.40%)
Sep 29, 2026, 3:30 PM JST
Land Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 252.00 | 252.00 | 245.00 | 248.00 | 248.00 | 0.40% | 57,900 |
| Sep 28, 2026 | 254.00 | 256.00 | 251.00 | 253.00 | 247.00 | 0.80% | 49,700 |
| Sep 25, 2026 | 251.00 | 253.00 | 250.00 | 251.00 | 245.05 | 0.80% | 14,400 |
| Sep 24, 2026 | 257.00 | 257.00 | 249.00 | 249.00 | 243.09 | -3.11% | 54,500 |
| Sep 18, 2026 | 252.00 | 259.00 | 250.00 | 257.00 | 250.91 | 1.98% | 61,200 |
| Sep 17, 2026 | 249.00 | 254.00 | 247.00 | 252.00 | 246.02 | 1.20% | 56,200 |
| Sep 16, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 243.09 | 0.40% | 20,800 |
| Sep 15, 2026 | 249.00 | 250.00 | 248.00 | 248.00 | 242.12 | -0.40% | 14,900 |
| Sep 14, 2026 | 249.00 | 249.00 | 245.00 | 249.00 | 243.09 | -0.40% | 24,200 |
| Sep 11, 2026 | 243.00 | 251.00 | 243.00 | 250.00 | 244.07 | 2.04% | 64,000 |
| Sep 10, 2026 | 242.00 | 246.00 | 242.00 | 245.00 | 239.19 | 0.82% | 20,500 |
| Sep 9, 2026 | 243.00 | 245.00 | 242.00 | 243.00 | 237.24 | -0.41% | 39,000 |
| Sep 8, 2026 | 242.00 | 245.00 | 242.00 | 244.00 | 238.21 | - | 44,600 |
| Sep 7, 2026 | 245.00 | 245.00 | 242.00 | 244.00 | 238.21 | - | 24,000 |
| Sep 4, 2026 | 241.00 | 244.00 | 241.00 | 244.00 | 238.21 | 0.83% | 25,200 |
| Sep 3, 2026 | 240.00 | 242.00 | 239.00 | 242.00 | 236.26 | 0.41% | 49,200 |
| Sep 2, 2026 | 241.00 | 242.00 | 239.00 | 241.00 | 235.28 | -0.41% | 89,400 |
| Sep 1, 2026 | 244.00 | 244.00 | 241.00 | 242.00 | 236.26 | -0.82% | 13,900 |
| Aug 31, 2026 | 244.00 | 246.00 | 243.00 | 244.00 | 238.21 | 0.41% | 81,300 |
| Aug 28, 2026 | 242.00 | 244.00 | 241.00 | 243.00 | 237.24 | 0.41% | 32,500 |
| Aug 27, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 236.26 | -0.41% | 60,100 |
| Aug 26, 2026 | 244.00 | 245.00 | 241.00 | 243.00 | 237.24 | -0.41% | 67,900 |
| Aug 25, 2026 | 245.00 | 246.00 | 244.00 | 244.00 | 238.21 | -0.41% | 6,100 |
| Aug 24, 2026 | 243.00 | 246.00 | 243.00 | 245.00 | 239.19 | 0.41% | 4,700 |
| Aug 21, 2026 | 247.00 | 247.00 | 242.00 | 244.00 | 238.21 | -0.81% | 59,300 |
| Aug 20, 2026 | 242.00 | 247.00 | 242.00 | 246.00 | 240.17 | 1.65% | 17,800 |
| Aug 19, 2026 | 245.00 | 248.00 | 242.00 | 242.00 | 236.26 | -1.22% | 59,600 |
| Aug 18, 2026 | 247.00 | 249.00 | 245.00 | 245.00 | 239.19 | -0.41% | 58,100 |
| Aug 17, 2026 | 245.00 | 251.00 | 245.00 | 246.00 | 240.17 | - | 80,600 |
| Aug 14, 2026 | 247.00 | 247.00 | 244.00 | 246.00 | 240.17 | 0.41% | 12,500 |
| Aug 13, 2026 | 241.00 | 246.00 | 241.00 | 245.00 | 239.19 | 1.24% | 13,100 |
| Aug 12, 2026 | 244.00 | 246.00 | 242.00 | 242.00 | 236.26 | -0.41% | 11,200 |
| Aug 10, 2026 | 247.00 | 248.00 | 243.00 | 243.00 | 237.24 | -1.62% | 21,700 |
| Aug 7, 2026 | 243.00 | 247.00 | 241.00 | 247.00 | 241.14 | 1.65% | 31,500 |
| Aug 6, 2026 | 243.00 | 247.00 | 242.00 | 243.00 | 237.24 | - | 45,900 |
| Aug 5, 2026 | 249.00 | 249.00 | 243.00 | 243.00 | 237.24 | -1.62% | 64,200 |
| Aug 4, 2026 | 243.00 | 253.00 | 243.00 | 247.00 | 241.14 | 0.82% | 67,200 |
| Aug 3, 2026 | 242.00 | 247.00 | 239.00 | 245.00 | 239.19 | - | 99,100 |
| Jul 31, 2026 | 246.00 | 248.00 | 244.00 | 245.00 | 239.19 | -0.81% | 100,600 |
| Jul 30, 2026 | 241.00 | 247.00 | 241.00 | 247.00 | 241.14 | 1.23% | 20,000 |
| Jul 29, 2026 | 243.00 | 244.00 | 240.00 | 244.00 | 238.21 | 0.41% | 25,100 |
| Jul 28, 2026 | 249.00 | 249.00 | 242.00 | 243.00 | 237.24 | -2.02% | 69,200 |
| Jul 27, 2026 | 243.00 | 248.00 | 242.00 | 248.00 | 242.12 | 2.06% | 80,700 |
| Jul 24, 2026 | 247.00 | 247.00 | 240.00 | 243.00 | 237.24 | -1.22% | 57,200 |
| Jul 23, 2026 | 243.00 | 249.00 | 243.00 | 246.00 | 240.17 | 0.41% | 25,000 |
| Jul 22, 2026 | 247.00 | 250.00 | 244.00 | 245.00 | 239.19 | -0.81% | 75,200 |
| Jul 21, 2026 | 244.00 | 247.00 | 242.00 | 247.00 | 241.14 | 1.65% | 35,200 |
| Jul 17, 2026 | 248.00 | 248.00 | 239.00 | 243.00 | 237.24 | -2.02% | 77,100 |
| Jul 16, 2026 | 241.00 | 253.00 | 241.00 | 248.00 | 242.12 | 2.90% | 138,200 |
| Jul 15, 2026 | 239.00 | 242.00 | 239.00 | 241.00 | 235.28 | 0.42% | 8,800 |